GSAT Historical Prices

Summary

Key Stock Metrics

15.00

(October 24, 2024)

52-Week Low

41.10

(December 10, 2024)

52-Week High

1788.00

(October 15, 2013)

All-Time High

22.16

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-11-02	255.15	265.20	253.20	262.80	769861
2006-11-03	262.50	264.30	246.00	247.50	197528
2006-11-06	253.50	253.50	229.05	235.50	125878
2006-11-07	232.50	233.70	219.00	221.78	67170
2006-11-08	224.25	243.75	217.50	239.25	86444
2006-11-09	240.00	245.85	236.25	237.75	48786
2006-11-10	235.35	236.10	222.75	225.00	33932
2006-11-13	225.00	225.60	207.75	207.75	43477
2006-11-14	210.00	210.00	188.25	202.65	50366
2006-11-15	206.25	219.30	202.50	210.90	33491
2006-11-16	210.30	217.35	210.30	215.85	20012
2006-11-17	210.15	219.00	210.00	217.50	13607
2006-11-20	216.75	217.50	211.95	213.75	8689
2006-11-21	213.30	213.60	194.85	212.25	50539
2006-11-22	216.15	216.15	206.25	208.95	18764
2006-11-24	202.65	211.50	202.65	209.40	8052
2006-11-27	210.00	210.00	202.80	202.95	12581
2006-11-28	203.40	204.30	194.70	198.00	29596
2006-11-29	198.00	216.30	198.00	207.00	22743
2006-11-30	208.50	210.60	204.15	208.80	12031
2006-12-01	204.00	210.00	204.00	204.00	6130
2006-12-04	203.70	210.00	202.20	202.65	9329
2006-12-05	202.50	205.50	200.40	202.50	10213
2006-12-06	200.25	204.90	195.75	198.30	11969
2006-12-07	197.10	202.35	195.90	198.15	6973
2006-12-08	197.25	198.75	195.00	198.60	15635
2006-12-11	196.65	198.75	195.00	196.95	10206
2006-12-12	201.75	206.10	194.85	195.60	35646
2006-12-13	197.25	198.60	190.20	192.00	46705
2006-12-14	189.75	202.50	186.75	196.50	39126
2006-12-15	198.00	212.85	198.00	211.50	172681
2006-12-18	211.80	219.30	207.00	219.15	50887
2006-12-19	219.45	224.40	216.00	221.40	35111
2006-12-20	225.00	225.00	217.80	224.55	20645
2006-12-21	225.15	225.15	218.25	220.05	12456
2006-12-22	218.70	222.45	213.30	214.05	13675
2006-12-26	214.05	217.35	213.75	214.50	11906
2006-12-27	216.60	217.20	212.40	213.75	11811
2006-12-28	212.25	215.70	209.85	210.30	10936
2006-12-29	211.80	211.80	208.35	208.65	20434
2007-01-03	209.25	211.50	207.75	210.90	30486
2007-01-04	209.10	210.60	206.70	210.00	27163
2007-01-05	208.20	210.15	207.00	207.45	10732
2007-01-08	207.00	210.60	207.00	209.70	11578
2007-01-09	210.15	212.85	208.50	209.40	19137
2007-01-10	209.10	210.75	208.20	208.50	10527
2007-01-11	210.45	214.20	209.70	212.55	14522
2007-01-12	211.65	213.75	210.75	211.50	5290
2007-01-16	212.85	214.05	211.05	212.40	16638
2007-01-17	211.95	213.75	210.00	210.60	18413
2007-01-18	210.00	210.45	207.15	207.15	5338
2007-01-19	207.15	208.80	204.00	208.20	5246
2007-01-22	207.45	209.70	206.25	208.20	4843
2007-01-23	207.15	216.45	207.15	215.09	28066
2007-01-24	215.85	219.45	214.50	217.32	10975
2007-01-25	218.85	220.05	216.30	217.50	8446
2007-01-26	218.25	218.70	213.45	214.80	3370
2007-01-29	213.90	216.00	213.00	215.55	5069
2007-01-30	212.55	220.95	212.25	220.20	18320
2007-01-31	216.90	220.20	215.40	215.55	11702
2007-02-01	216.60	219.90	212.85	215.85	61629
2007-02-02	215.25	218.55	210.00	211.95	14595
2007-02-05	210.75	217.50	210.00	217.20	14306
2007-02-06	168.45	173.25	146.25	156.00	745069
2007-02-07	156.15	157.50	141.90	146.25	215116
2007-02-08	145.65	155.70	141.75	153.45	70068
2007-02-09	153.75	161.25	153.60	160.50	75410
2007-02-12	159.60	166.95	159.00	161.10	50939
2007-02-13	162.30	163.05	155.70	158.70	56005
2007-02-14	154.50	157.95	154.20	157.65	23186
2007-02-15	158.40	159.00	156.75	157.80	22908
2007-02-16	157.80	161.85	157.50	161.70	13353
2007-02-20	161.33	168.75	159.30	168.30	25865
2007-02-21	166.65	172.95	165.00	171.90	27856
2007-02-22	171.45	174.45	169.95	171.45	8863
2007-02-23	170.55	174.30	169.80	169.95	8269
2007-02-26	171.00	172.65	168.15	172.50	12762
2007-02-27	170.40	171.00	167.25	167.25	34028
2007-02-28	167.40	175.50	167.25	175.50	16334
2007-03-01	172.65	174.00	168.75	169.35	21207
2007-03-02	169.35	171.30	165.00	166.20	11766
2007-03-05	165.15	169.05	164.25	164.25	7044
2007-03-06	165.45	166.80	165.00	165.15	9353
2007-03-07	165.00	166.35	163.80	164.40	10309
2007-03-08	165.00	168.60	163.35	164.25	10976
2007-03-09	165.75	165.75	163.50	165.00	3420
2007-03-12	164.55	167.25	163.50	164.25	4771
2007-03-13	164.85	165.00	157.50	159.00	15689
2007-03-14	158.40	162.15	157.05	160.50	5860
2007-03-15	160.80	163.65	160.50	162.00	3197
2007-03-16	162.45	163.80	157.95	161.70	10472
2007-03-19	163.05	166.50	161.55	163.20	12322
2007-03-20	162.75	163.97	160.80	163.95	9541
2007-03-21	165.15	169.05	164.25	167.10	6062
2007-03-22	166.50	169.20	163.05	163.95	12678
2007-03-23	163.65	170.55	163.65	166.20	7131
2007-03-26	167.10	168.00	164.25	167.10	8630
2007-03-27	167.55	167.55	165.00	165.45	3173
2007-03-28	165.00	169.35	165.00	167.25	15731
2007-03-29	165.00	166.20	163.05	163.80	24651
2007-03-30	163.65	165.75	158.10	159.00	8856
2007-04-02	159.00	159.00	153.75	157.65	15673
2007-04-03	161.10	165.00	147.90	150.75	19847
2007-04-04	150.15	151.50	145.50	147.45	10960
2007-04-05	147.45	148.65	143.85	145.05	147544
2007-04-09	145.80	147.75	144.15	145.50	65796
2007-04-10	145.35	145.50	141.75	143.55	17589
2007-04-11	143.55	143.55	135.60	137.55	25148
2007-04-12	136.95	136.95	130.80	135.75	28379
2007-04-13	135.30	138.30	133.95	137.25	14699
2007-04-16	138.60	144.75	136.80	143.40	10613
2007-04-17	143.25	148.80	141.75	147.75	8239
2007-04-18	146.85	150.60	145.20	147.60	6860
2007-04-19	146.40	151.65	146.25	148.80	5943
2007-04-20	151.95	154.50	149.55	152.25	16849
2007-04-23	151.65	157.50	150.90	154.65	8131
2007-04-24	155.25	160.80	154.50	155.10	8060
2007-04-25	156.45	157.50	154.50	156.00	6185
2007-04-26	155.40	155.70	150.90	151.50	5243
2007-04-27	151.05	151.20	149.25	150.00	11541
2007-04-30	150.00	150.00	144.45	145.05	30861
2007-05-01	144.90	149.55	143.25	149.10	10041
2007-05-02	148.50	148.80	146.25	148.50	6028
2007-05-03	148.80	157.20	147.90	151.50	8366
2007-05-04	152.10	156.60	150.00	151.35	8283
2007-05-07	153.00	154.35	145.65	146.25	112576
2007-05-08	146.25	148.65	142.50	143.85	21055
2007-05-09	143.25	147.00	142.50	145.35	6687
2007-05-10	143.70	144.75	139.05	139.80	19303
2007-05-11	139.20	141.60	138.15	138.75	12149
2007-05-14	138.00	148.05	131.25	147.60	31812
2007-05-15	144.00	144.00	136.05	140.10	24403
2007-05-16	140.85	140.85	131.25	136.50	25719
2007-05-17	135.90	146.99	135.45	144.75	13343
2007-05-18	145.35	154.50	142.50	153.45	10603
2007-05-21	152.70	156.75	151.50	156.75	12820
2007-05-22	155.85	157.95	154.50	157.65	8494
2007-05-23	157.50	158.40	153.75	154.65	3920
2007-05-24	154.35	155.25	143.01	147.00	22531
2007-05-25	147.00	164.85	146.85	160.80	11705
2007-05-29	161.70	164.25	159.75	161.10	6762
2007-05-30	160.50	172.50	160.50	165.00	23659
2007-05-31	165.60	167.40	161.40	164.25	17531
2007-06-01	165.60	166.50	162.75	164.25	11491
2007-06-04	163.95	170.25	163.95	166.50	41853
2007-06-05	171.90	171.90	165.00	168.00	10643
2007-06-06	166.05	171.90	164.70	165.75	9791
2007-06-07	165.00	166.20	161.25	162.75	30821
2007-06-08	161.85	163.50	158.55	159.60	65810
2007-06-11	158.70	165.00	158.25	159.45	7469
2007-06-12	158.25	159.90	155.25	156.75	5506
2007-06-13	157.35	159.90	154.20	156.45	12359
2007-06-14	155.55	160.95	155.55	157.50	9510
2007-06-15	157.35	160.50	156.00	159.00	17964
2007-06-18	159.45	159.75	156.75	159.00	13818
2007-06-19	157.50	160.05	157.20	157.50	16518
2007-06-20	157.65	157.65	154.50	155.85	7157
2007-06-21	154.65	157.50	151.20	153.15	10672
2007-06-22	153.00	153.45	150.45	153.00	37813
2007-06-25	152.70	159.00	150.90	155.40	13966
2007-06-26	156.45	157.65	153.60	156.00	13897
2007-06-27	154.50	155.85	152.25	155.25	7161
2007-06-28	154.95	156.15	152.85	154.80	6419
2007-06-29	155.70	156.00	153.75	155.25	12597
2007-07-02	155.85	159.75	154.50	159.75	12466
2007-07-03	159.75	167.55	156.15	165.45	8771
2007-07-05	165.00	184.05	164.25	180.00	19888
2007-07-06	179.55	179.70	172.20	175.35	6298
2007-07-09	175.35	178.95	170.10	170.40	6809
2007-07-10	180.00	180.00	170.25	174.90	13232
2007-07-11	176.70	176.70	172.50	173.10	4799
2007-07-12	173.55	180.00	170.40	176.40	10153
2007-07-13	177.45	183.75	176.25	181.50	7309
2007-07-16	180.00	183.60	176.40	177.60	10459
2007-07-17	183.75	183.75	176.57	177.90	3850
2007-07-18	177.60	180.15	177.00	177.30	11267
2007-07-19	178.80	185.25	177.30	177.30	6197
2007-07-20	178.65	178.65	172.20	178.05	7248
2007-07-23	179.25	180.00	169.50	169.65	5900
2007-07-24	167.85	172.50	165.75	170.55	8003
2007-07-25	170.55	170.55	161.55	167.25	9707
2007-07-26	164.40	167.85	160.80	163.80	7227
2007-07-27	162.90	170.85	157.50	165.60	10105
2007-07-30	165.30	165.75	160.65	165.00	7663
2007-07-31	166.95	166.95	162.75	163.95	6634
2007-08-01	163.20	165.00	160.95	163.20	3646
2007-08-02	163.80	164.25	159.75	163.35	5538
2007-08-03	162.90	162.90	139.50	139.95	16724
2007-08-06	139.50	158.85	139.50	157.20	31575
2007-08-07	156.60	164.85	149.55	160.05	17328
2007-08-08	161.85	164.10	155.55	161.85	20807
2007-08-09	158.10	162.45	154.95	157.35	7484
2007-08-10	151.05	170.25	143.25	156.00	22819
2007-08-13	158.25	159.75	142.80	152.70	13572
2007-08-14	151.20	151.20	138.75	140.70	8132
2007-08-15	138.30	143.85	127.80	130.35	8420
2007-08-16	130.50	140.85	120.75	131.25	25246
2007-08-17	150.00	164.55	131.70	150.15	15656
2007-08-20	150.45	150.45	139.35	140.85	6138
2007-08-21	141.15	142.50	136.05	138.00	4099
2007-08-22	139.20	140.10	130.35	130.35	4943
2007-08-23	132.00	135.00	124.05	126.45	10145
2007-08-24	127.05	130.35	123.90	129.30	1324
2007-08-27	128.55	129.45	124.20	127.95	2562
2007-08-28	126.60	127.50	122.25	122.25	5347
2007-08-29	123.00	130.20	123.00	130.20	2657
2007-08-30	129.00	138.75	129.00	132.45	6102
2007-08-31	133.65	142.50	132.75	139.50	9931
2007-09-04	139.05	142.50	138.00	140.10	5878
2007-09-05	138.90	141.60	132.75	133.05	11392
2007-09-06	134.25	135.00	131.40	133.20	3926
2007-09-07	131.10	133.05	128.70	131.40	3465
2007-09-10	132.00	138.00	131.40	135.00	5137
2007-09-11	135.60	138.30	132.90	138.00	3648
2007-09-12	137.25	137.25	127.50	129.60	5536
2007-09-13	130.80	133.50	127.50	133.50	2601
2007-09-14	131.70	138.60	130.65	136.50	6300
2007-09-17	136.50	136.50	125.70	131.55	4021
2007-09-18	132.00	135.00	124.50	132.00	6789
2007-09-19	133.05	135.00	126.00	128.25	5179
2007-09-20	128.40	131.85	124.80	130.65	6239
2007-09-21	133.95	133.95	127.50	130.20	10101
2007-09-24	130.20	130.20	125.85	127.35	3669
2007-09-25	126.30	126.30	118.20	118.65	6018
2007-09-26	119.25	123.00	119.10	119.85	4103
2007-09-27	120.60	120.60	108.75	110.85	10192
2007-09-28	111.00	113.40	105.75	109.95	15233
2007-10-01	109.65	114.00	106.50	114.00	5904
2007-10-02	114.30	116.40	106.20	106.35	76550
2007-10-03	105.90	110.70	91.80	95.85	66666
2007-10-04	96.00	102.30	96.00	101.25	14666
2007-10-05	103.05	104.25	98.55	103.05	8016
2007-10-08	102.45	106.05	99.75	105.30	6935
2007-10-09	106.20	106.35	99.15	103.35	14724
2007-10-10	102.75	103.20	97.50	100.50	9457
2007-10-11	102.15	102.60	99.75	99.90	5091
2007-10-12	100.35	101.25	97.65	99.00	5981
2007-10-15	98.70	98.96	96.30	96.30	6276
2007-10-16	96.00	98.25	94.50	96.90	10278
2007-10-17	99.45	102.00	97.50	102.00	10854
2007-10-18	101.70	101.70	100.50	101.25	2839
2007-10-19	103.50	106.50	101.25	103.50	7494
2007-10-22	104.25	105.00	100.50	101.10	4280
2007-10-23	103.20	108.75	100.50	108.75	4415
2007-10-24	108.00	125.70	108.00	125.70	13504
2007-10-25	129.30	129.30	118.50	123.00	15830
2007-10-26	123.00	123.00	119.10	122.70	9222
2007-10-29	123.60	125.10	122.40	123.60	3567
2007-10-30	124.65	124.95	122.40	124.50	3340
2007-10-31	124.80	129.30	123.00	129.30	4000
2007-11-01	131.25	131.25	120.75	122.55	7811
2007-11-02	124.20	126.15	121.50	125.10	26552
2007-11-05	122.55	125.70	120.75	121.50	5044
2007-11-06	122.55	125.85	120.00	124.50	8169
2007-11-07	122.70	125.10	121.50	124.50	4290
2007-11-08	125.10	125.10	121.20	121.50	4002
2007-11-09	121.50	124.80	120.75	121.35	5259
2007-11-12	120.75	127.95	120.00	126.75	19853
2007-11-13	127.20	133.20	126.00	131.10	16983
2007-11-14	131.25	132.75	127.95	130.50	10897
2007-11-15	132.00	137.25	130.50	131.70	10197
2007-11-16	132.30	135.30	131.25	135.00	18322
2007-11-19	135.00	135.00	126.45	132.60	27257
2007-11-20	133.35	136.05	131.40	135.00	3900
2007-11-21	134.55	141.00	132.90	139.95	10570
2007-11-23	142.50	149.85	138.75	143.25	4889
2007-11-26	143.70	145.35	141.30	142.80	6701
2007-11-27	144.15	150.15	143.25	147.00	35232
2007-11-28	150.00	150.45	145.80	147.60	12715
2007-11-29	147.00	147.75	142.50	144.00	6639
2007-11-30	142.65	142.95	135.15	136.05	9490
2007-12-03	135.60	141.75	132.30	134.70	6455
2007-12-04	134.10	144.60	132.75	138.75	22875
2007-12-05	141.00	144.00	133.95	138.90	10897
2007-12-06	138.30	145.80	136.20	141.75	9835
2007-12-07	142.35	146.10	140.40	144.60	17519
2007-12-10	144.75	144.75	139.50	142.50	7945
2007-12-11	142.95	145.50	141.60	141.75	12251
2007-12-12	145.50	145.50	140.10	144.00	6783
2007-12-13	144.90	144.90	142.05	142.50	3469
2007-12-14	141.75	142.65	134.25	135.75	3053
2007-12-17	135.45	142.65	133.05	139.50	4700
2007-12-18	141.75	143.10	135.45	137.25	13535
2007-12-19	137.25	139.50	135.00	137.40	6931
2007-12-20	139.50	139.50	133.95	136.50	22356
2007-12-21	138.75	138.75	124.50	134.25	44820
2007-12-24	134.25	142.50	127.50	131.25	10180
2007-12-26	131.25	131.25	125.55	125.70	6310
2007-12-27	125.25	126.30	121.50	121.50	5414
2007-12-28	122.10	122.10	118.05	119.25	8243
2007-12-31	118.95	121.50	118.50	120.00	15022
2008-01-02	119.25	123.75	119.25	123.60	3743
2008-01-03	127.50	127.50	121.95	122.25	4957
2008-01-04	121.50	122.85	118.50	118.65	5740
2008-01-07	119.70	124.95	118.05	121.50	2885
2008-01-08	122.25	124.50	120.00	120.15	2000
2008-01-09	120.15	121.50	119.25	120.45	4208
2008-01-10	119.25	123.00	119.25	121.35	6579
2008-01-11	120.75	121.20	120.75	120.90	2717
2008-01-14	121.95	122.10	120.00	120.60	3767
2008-01-15	119.25	127.95	119.25	127.50	26120
2008-01-16	127.50	132.15	125.10	132.00	4208
2008-01-17	131.85	131.85	127.05	130.20	4909
2008-01-18	131.25	138.75	126.00	135.60	8437
2008-01-22	130.05	134.70	126.60	132.75	10851
2008-01-23	134.70	134.70	129.00	133.50	5382
2008-01-24	133.95	135.00	131.85	132.90	6977
2008-01-25	134.55	136.20	132.75	133.35	5769
2008-01-28	133.50	134.55	132.30	134.10	3885
2008-01-29	133.80	135.00	131.10	133.50	16152
2008-01-30	132.75	135.75	131.25	132.00	6870
2008-01-31	131.25	135.15	131.25	134.25	8781
2008-02-01	135.00	135.45	133.95	135.15	7756
2008-02-04	135.00	136.95	133.95	135.75	4964
2008-02-05	135.00	137.25	134.25	135.00	5522
2008-02-06	136.35	136.35	132.00	133.50	3912
2008-02-07	132.45	135.45	130.50	135.00	14688
2008-02-08	135.00	135.15	129.30	132.90	3845
2008-02-11	132.75	134.25	131.25	132.75	17055
2008-02-12	133.65	134.25	124.50	129.75	5220
2008-02-13	131.25	132.90	127.50	131.55	3247
2008-02-14	131.40	132.90	126.00	128.25	4942
2008-02-15	127.50	127.50	122.85	124.80	5183
2008-02-19	126.45	126.90	122.25	124.50	3047
2008-02-20	123.90	126.00	119.55	122.25	2727
2008-02-21	124.65	124.65	118.50	118.65	3135
2008-02-22	118.80	118.95	112.50	115.35	5131
2008-02-25	116.10	117.60	109.50	116.10	2899
2008-02-26	115.50	120.00	112.20	118.80	4535
2008-02-27	123.90	123.90	115.50	119.85	2781
2008-02-28	117.00	119.55	112.50	118.05	3778
2008-02-29	116.40	119.70	111.15	115.95	7169
2008-03-03	115.80	115.80	106.05	109.65	5680
2008-03-04	108.30	108.30	102.00	103.50	3732
2008-03-05	104.25	106.95	101.55	105.75	10063
2008-03-06	105.00	105.00	100.35	101.10	7807
2008-03-07	99.90	109.50	99.75	105.30	6168
2008-03-10	105.90	105.90	97.05	97.80	12921
2008-03-11	100.80	105.90	97.65	105.90	10280
2008-03-12	108.60	108.60	103.50	104.25	5464
2008-03-13	98.70	103.50	97.50	102.30	5039
2008-03-14	103.35	103.35	97.65	99.30	4476
2008-03-17	97.50	103.95	97.50	98.25	4190
2008-03-18	95.40	104.25	95.10	104.25	18483
2008-03-19	101.25	104.25	100.35	100.35	2796
2008-03-20	112.95	112.95	103.50	105.60	24650
2008-03-24	105.60	107.10	103.05	104.25	5132
2008-03-25	104.70	106.05	97.65	103.50	6125
2008-03-26	103.20	105.00	97.50	97.50	5453
2008-03-27	107.25	107.25	97.50	105.00	6571
2008-03-28	105.00	105.90	103.35	103.50	1595
2008-03-31	103.80	109.50	102.75	109.35	2941
2008-04-01	110.85	115.50	108.30	113.85	6611
2008-04-02	114.00	114.00	102.60	105.75	8067
2008-04-03	105.00	106.50	101.25	104.10	3247
2008-04-04	104.55	104.55	99.75	100.50	12219
2008-04-07	100.65	101.85	95.25	95.55	5399
2008-04-08	95.40	100.35	78.60	82.35	18792
2008-04-09	82.65	82.65	72.75	73.50	45310
2008-04-10	64.50	69.60	59.70	61.50	400124
2008-04-11	62.25	65.25	56.40	58.35	222037
2008-04-14	58.50	59.25	54.60	55.95	107250
2008-04-15	57.00	59.70	56.25	56.25	75745
2008-04-16	57.75	57.90	55.50	55.95	32418
2008-04-17	55.95	57.75	51.00	52.20	66610
2008-04-18	53.40	54.30	51.45	52.80	48515
2008-04-21	52.50	52.80	51.45	51.60	15289
2008-04-22	51.30	51.75	48.00	49.65	62107
2008-04-23	49.95	50.25	47.25	49.50	43927
2008-04-24	49.65	53.70	49.65	52.05	36388
2008-04-25	52.50	53.70	48.90	49.65	53657
2008-04-28	49.65	50.85	47.55	50.85	26540
2008-04-29	50.85	52.05	50.25	50.85	19809
2008-04-30	50.55	51.15	47.40	48.60	23727
2008-05-01	48.60	52.35	48.45	49.95	18223
2008-05-02	50.25	51.00	48.75	48.75	16399
2008-05-05	48.90	48.90	48.00	48.45	14850
2008-05-06	48.75	48.90	46.65	48.45	21406
2008-05-07	48.75	49.35	47.70	47.85	23239
2008-05-08	48.60	49.50	48.00	49.50	18327
2008-05-09	48.75	49.65	48.00	48.45	13578
2008-05-12	48.60	49.65	48.60	48.90	21521
2008-05-13	48.60	49.35	47.40	48.00	40063
2008-05-14	48.00	48.45	46.65	46.65	14324
2008-05-15	46.65	47.70	46.20	46.35	45421
2008-05-16	46.95	47.25	41.55	43.80	90407
2008-05-19	45.00	45.30	43.80	44.55	21238
2008-05-20	46.35	46.95	44.25	45.45	13058
2008-05-21	45.90	46.05	43.95	44.70	17488
2008-05-22	45.30	45.75	44.25	45.00	16950
2008-05-23	44.70	46.50	44.40	45.15	8964
2008-05-27	45.60	47.25	43.35	44.70	25505
2008-05-28	45.00	45.75	44.40	45.00	17949
2008-05-29	45.00	47.25	44.70	47.10	36887
2008-05-30	47.25	47.25	43.77	43.80	73166
2008-06-02	44.25	45.75	43.50	44.10	59464
2008-06-03	44.10	45.00	43.65	45.00	19061
2008-06-04	44.70	45.75	43.50	45.60	12494
2008-06-05	45.60	47.40	44.70	46.50	29478
2008-06-06	46.35	46.80	45.00	45.60	14042
2008-06-09	45.75	45.90	42.45	43.65	21315
2008-06-10	42.75	44.55	42.45	44.10	20183
2008-06-11	44.85	45.00	41.85	41.85	17123
2008-06-12	42.30	44.10	41.55	42.60	18032
2008-06-13	42.75	43.95	42.15	42.60	17594
2008-06-16	42.75	47.85	42.30	44.40	54947
2008-06-17	45.00	45.60	43.80	45.45	21040
2008-06-18	45.30	45.75	44.25	44.70	19694
2008-06-19	44.25	47.25	44.25	46.95	15365
2008-06-20	47.10	47.10	44.55	46.05	30319
2008-06-23	46.50	46.95	44.55	44.85	27258
2008-06-24	44.25	45.15	44.25	44.40	25333
2008-06-25	44.40	45.00	44.25	44.55	15378
2008-06-26	44.25	44.40	41.25	42.15	26657
2008-06-27	41.85	43.65	41.10	42.30	168478
2008-06-30	42.30	43.65	42.00	42.45	13271
2008-07-01	41.25	43.80	40.65	42.75	29244
2008-07-02	42.60	43.65	41.10	41.10	34835
2008-07-03	41.10	43.20	35.25	35.40	21029
2008-07-07	35.25	38.40	31.50	32.10	16426
2008-07-08	31.95	34.20	30.60	33.60	16968
2008-07-09	33.60	34.20	32.10	32.25	7835
2008-07-10	32.10	33.75	31.50	32.40	4750
2008-07-11	31.95	34.35	31.65	34.20	5925
2008-07-14	34.35	34.50	30.45	32.10	20580
2008-07-15	31.65	35.55	31.05	32.85	16475
2008-07-16	32.85	34.20	32.25	32.70	23849
2008-07-17	32.70	34.35	32.10	33.75	9459
2008-07-18	33.15	33.75	32.25	32.40	8439
2008-07-21	32.40	34.05	32.40	33.60	105164
2008-07-22	32.70	37.35	32.25	36.60	17389
2008-07-23	36.75	42.08	36.45	39.15	16084
2008-07-24	39.30	40.50	38.70	39.75	27118
2008-07-25	40.20	42.60	39.75	41.55	12728
2008-07-28	41.40	42.83	41.10	41.25	15777
2008-07-29	42.15	44.40	40.65	42.30	16597
2008-07-30	43.20	43.35	41.25	41.55	10365
2008-07-31	41.25	43.95	39.90	41.55	16320
2008-08-01	41.25	41.55	41.10	41.25	7472
2008-08-04	41.40	43.65	40.50	43.20	14373
2008-08-05	43.80	43.80	41.25	42.60	19231
2008-08-06	42.45	42.90	40.95	42.15	7841
2008-08-07	42.30	42.75	40.65	40.65	9558
2008-08-08	40.80	41.85	40.50	41.25	6591
2008-08-11	42.15	45.00	41.40	43.80	15532
2008-08-12	42.60	45.00	42.30	43.80	50268
2008-08-13	43.80	45.30	42.45	43.20	13877
2008-08-14	43.05	45.53	42.75	45.00	12483
2008-08-15	46.05	46.05	41.85	41.85	30069
2008-08-18	42.00	42.30	39.45	39.75	11448
2008-08-19	39.00	40.35	38.55	38.70	10108
2008-08-20	39.15	39.45	36.00	38.55	24070
2008-08-21	37.95	38.70	37.50	38.10	10482
2008-08-22	38.25	38.85	37.35	38.85	8318
2008-08-25	38.85	39.45	38.70	39.00	9334
2008-08-26	39.00	39.75	38.25	38.70	17683
2008-08-27	39.60	44.70	38.70	41.55	48363
2008-08-28	43.50	46.80	42.45	46.35	28222
2008-08-29	46.20	51.30	44.70	46.50	65324
2008-09-02	48.00	48.60	46.05	47.25	21244
2008-09-03	47.70	49.35	46.13	48.00	23273
2008-09-04	47.55	48.00	46.05	47.10	12534
2008-09-05	46.80	47.55	45.75	45.75	9740
2008-09-08	47.10	49.05	45.75	46.05	12910
2008-09-09	46.20	47.70	45.15	45.30	14103
2008-09-10	46.35	47.85	45.45	46.20	13786
2008-09-11	45.75	46.20	44.40	45.00	18396
2008-09-12	44.70	44.70	41.10	42.75	24242
2008-09-15	41.85	45.00	39.15	40.50	12951
2008-09-16	40.50	40.50	36.75	37.50	28779
2008-09-17	36.90	36.90	32.25	32.55	16597
2008-09-18	33.00	36.00	30.90	33.60	29191
2008-09-19	35.25	40.05	33.90	38.70	70095
2008-09-22	38.85	38.85	34.65	34.95	9310
2008-09-23	34.95	37.20	33.60	36.45	9295
2008-09-24	36.45	37.05	33.75	33.75	18991
2008-09-25	34.50	34.50	29.10	29.40	44544
2008-09-26	28.95	30.00	25.20	26.10	50648
2008-09-29	25.80	28.50	23.25	23.25	11405
2008-09-30	23.70	25.95	21.15	25.50	28333
2008-10-01	25.50	26.55	23.55	26.25	19070
2008-10-02	26.70	26.85	23.82	25.50	28072
2008-10-03	25.50	26.25	21.00	22.80	75415
2008-10-06	25.50	25.50	15.00	16.05	58186
2008-10-07	16.35	17.70	14.70	15.00	131205
2008-10-08	15.00	15.60	13.05	13.80	33392
2008-10-09	14.70	15.30	12.15	12.15	43925
2008-10-10	11.85	12.60	9.14	11.40	40047
2008-10-13	12.45	12.56	10.20	10.50	40471
2008-10-14	11.25	11.40	10.20	10.20	78770
2008-10-15	10.80	10.80	8.25	8.25	20086
2008-10-16	9.15	9.45	6.45	7.20	50965
2008-10-17	6.90	7.65	6.01	7.20	61379
2008-10-20	7.35	7.50	6.90	6.90	20358
2008-10-21	6.75	7.20	6.24	6.30	53560
2008-10-22	6.45	6.60	6.15	6.45	45017
2008-10-23	6.45	7.43	6.15	6.45	39056
2008-10-24	6.15	7.20	6.15	6.60	21231
2008-10-27	6.90	7.50	6.60	7.20	65690
2008-10-28	7.50	7.50	6.60	6.90	53561
2008-10-29	7.20	7.47	6.75	7.20	49516
2008-10-30	7.20	7.42	6.90	7.35	22905
2008-10-31	7.35	8.25	6.38	8.25	68069
2008-11-03	8.25	9.75	7.97	9.00	32007
2008-11-04	13.20	13.20	9.60	11.55	38429
2008-11-05	11.55	12.00	8.40	8.55	23719
2008-11-06	8.55	9.00	7.50	7.65	41150
2008-11-07	7.80	8.40	7.20	7.50	16522
2008-11-10	7.58	8.25	6.45	6.45	37714
2008-11-11	6.30	6.53	3.60	4.35	84076
2008-11-12	4.35	5.70	4.35	4.95	67593
2008-11-13	4.80	6.15	4.80	5.70	46440
2008-11-14	5.25	6.15	5.25	5.70	33271
2008-11-17	5.85	6.00	4.95	4.95	5472
2008-11-18	5.55	5.55	4.95	5.33	15315
2008-11-19	5.40	5.40	3.92	4.20	30874
2008-11-20	4.50	4.95	3.30	3.30	25464
2008-11-21	3.45	4.50	3.00	3.75	71881
2008-11-24	3.75	4.50	3.75	4.05	18672
2008-11-25	4.50	4.87	2.57	3.75	77062
2008-11-26	3.90	4.50	3.15	3.30	39541
2008-11-28	3.15	3.59	3.00	3.15	33453
2008-12-01	3.15	3.30	3.00	3.15	58806
2008-12-02	3.15	3.83	2.85	3.15	57637
2008-12-03	3.00	3.75	2.70	3.45	32933
2008-12-04	3.45	3.45	3.00	3.15	46364
2008-12-05	3.45	3.45	2.85	3.22	18931
2008-12-08	3.60	3.60	3.30	3.45	45968
2008-12-09	3.45	3.45	3.15	3.45	22653
2008-12-10	3.75	7.05	2.55	7.05	79321
2008-12-11	6.75	6.75	3.30	3.60	63897
2008-12-12	3.90	3.90	3.15	3.30	52947
2008-12-15	3.15	3.44	2.85	3.00	33877
2008-12-16	3.15	3.30	2.85	3.00	51440
2008-12-17	3.00	3.21	2.85	3.00	47904
2008-12-18	3.15	3.15	2.70	2.85	32774
2008-12-19	3.23	3.91	2.25	2.25	240597
2008-12-22	2.70	3.30	2.70	3.00	58773
2008-12-23	3.15	3.30	2.88	3.21	65215
2008-12-24	3.15	3.45	3.00	3.30	23690
2008-12-26	3.45	3.75	3.00	3.75	21837
2008-12-29	3.75	3.75	3.00	3.15	33868
2008-12-30	3.30	3.42	2.90	3.00	69664
2008-12-31	3.00	3.15	2.55	3.00	77104
2009-01-02	3.00	3.75	2.70	3.75	53669
2009-01-05	3.75	4.34	3.15	4.20	136195
2009-01-06	4.20	4.50	3.75	3.90	58138
2009-01-07	4.13	4.13	3.60	4.05	31914
2009-01-08	4.20	4.35	3.90	4.35	30731
2009-01-09	4.50	8.85	3.90	5.85	162808
2009-01-12	6.60	10.05	6.30	6.93	216543
2009-01-13	7.65	7.65	5.57	6.15	62063
2009-01-14	6.60	6.60	5.25	5.40	28777
2009-01-15	5.55	5.55	4.65	4.80	36058
2009-01-16	4.95	6.00	4.95	5.40	45649
2009-01-20	5.70	6.00	5.10	5.10	52716
2009-01-21	5.10	6.00	5.10	5.70	14664
2009-01-22	5.55	6.00	5.10	5.25	38809
2009-01-23	5.55	5.70	5.10	5.25	21760
2009-01-26	5.40	5.70	4.80	5.25	29259
2009-01-27	5.25	5.55	5.10	5.24	13632
2009-01-28	5.40	5.40	4.95	4.95	39366
2009-01-29	4.95	4.95	4.20	4.50	78936
2009-01-30	4.50	4.65	3.60	3.60	70045
2009-02-02	3.75	4.20	3.45	3.75	80404
2009-02-03	3.90	4.05	3.45	3.60	130849
2009-02-04	3.75	3.90	3.30	3.45	36969
2009-02-05	3.45	3.60	3.15	3.45	22906
2009-02-06	3.60	3.90	3.47	3.75	16316
2009-02-09	3.75	4.05	3.65	3.90	7629
2009-02-10	3.90	4.05	3.60	3.60	12334
2009-02-11	3.75	3.90	3.48	3.75	9862
2009-02-12	3.98	4.05	3.45	3.45	14712
2009-02-13	3.60	3.90	3.48	3.75	22351
2009-02-17	4.05	4.05	3.47	3.47	10046
2009-02-18	3.60	3.90	3.01	3.30	19565
2009-02-19	3.53	3.75	3.15	3.15	10912
2009-02-20	3.15	3.90	2.85	3.00	38842
2009-02-23	3.49	3.75	2.85	3.15	19132
2009-02-24	3.30	3.68	3.30	3.30	23291
2009-02-25	3.60	3.75	3.15	3.23	40206
2009-02-26	3.30	3.90	3.30	3.60	13721
2009-02-27	3.60	4.35	3.60	3.90	31926
2009-03-02	4.48	5.40	4.05	4.58	53166
2009-03-03	4.94	6.00	4.80	5.55	57039
2009-03-04	5.85	6.60	5.70	6.45	53856
2009-03-05	6.45	6.45	4.95	5.10	23350
2009-03-06	5.10	5.55	3.62	5.55	40095
2009-03-09	5.10	5.16	4.28	4.28	14728
2009-03-10	4.20	4.50	4.05	4.50	24710
2009-03-11	4.35	4.80	4.21	4.65	7860
2009-03-12	4.65	4.80	4.35	4.80	9577
2009-03-13	4.95	5.03	4.80	4.95	9296
2009-03-16	5.10	5.25	4.65	4.95	8204
2009-03-17	4.80	4.80	4.35	4.65	19498
2009-03-18	4.35	4.80	4.05	4.65	14065
2009-03-19	4.65	4.95	4.37	4.65	12902
2009-03-20	4.65	5.10	4.65	4.80	30356
2009-03-23	5.10	5.25	4.80	5.25	11146
2009-03-24	5.25	5.25	4.95	5.10	10978
2009-03-25	6.30	8.25	6.00	6.90	79612
2009-03-26	7.20	7.35	6.60	6.75	14477
2009-03-27	6.75	6.75	5.85	5.85	11211
2009-03-30	6.00	6.00	4.67	5.55	21352
2009-03-31	5.93	6.44	5.25	5.25	16842
2009-04-01	6.00	6.00	5.40	6.00	13798
2009-04-02	6.30	7.50	6.30	7.50	55701
2009-04-03	7.50	8.25	6.91	7.95	25617
2009-04-06	8.25	8.25	7.20	7.20	14889
2009-04-07	7.20	7.50	6.75	7.35	24796
2009-04-08	7.28	7.65	6.90	7.50	22307
2009-04-09	6.90	8.22	6.90	7.65	16595
2009-04-13	6.90	8.70	6.90	8.70	28967
2009-04-14	8.70	9.00	8.25	8.25	17433
2009-04-15	8.40	10.65	8.25	8.55	44519
2009-04-16	8.70	9.45	8.55	9.00	11405
2009-04-17	9.45	11.40	9.00	10.65	28296
2009-04-20	11.25	11.25	9.00	9.17	23677
2009-04-21	9.15	11.55	9.15	10.20	21436
2009-04-22	11.70	11.70	10.20	10.50	13716
2009-04-23	10.65	10.80	10.05	10.05	18825
2009-04-24	9.30	10.50	9.00	10.20	21392
2009-04-27	10.20	10.50	9.30	9.30	11773
2009-04-28	9.30	9.90	9.00	9.15	8177
2009-04-29	9.15	10.05	9.03	9.75	13375
2009-04-30	10.32	10.35	9.00	9.75	35292
2009-05-01	9.00	10.35	9.00	9.45	26555
2009-05-04	9.90	10.80	9.75	10.80	24787
2009-05-05	11.25	11.40	10.80	10.80	19508
2009-05-06	10.95	13.05	10.50	11.70	26380
2009-05-07	12.00	12.60	10.95	11.25	22315
2009-05-08	11.55	11.70	10.50	11.10	25130
2009-05-11	11.10	12.45	11.10	11.25	46266
2009-05-12	11.70	12.00	11.25	11.25	20031
2009-05-13	11.40	11.70	10.50	11.10	30320
2009-05-14	11.25	11.40	10.80	10.95	22112
2009-05-15	12.75	12.75	10.95	11.70	37170
2009-05-18	12.00	12.30	11.10	12.00	15535
2009-05-19	12.45	13.05	12.00	12.45	34109
2009-05-20	12.75	15.00	12.45	13.65	47656
2009-05-21	13.80	14.55	12.91	13.20	27205
2009-05-22	13.20	14.25	13.05	13.05	13324
2009-05-26	13.05	13.65	12.98	13.05	11129
2009-05-27	13.05	13.95	12.90	13.35	86259
2009-05-28	13.35	13.88	13.20	13.65	16160
2009-05-29	13.65	14.10	13.53	13.95	22971
2009-06-01	14.10	18.00	14.10	15.75	45350
2009-06-02	19.20	19.50	16.50	18.75	57874
2009-06-03	19.20	22.35	19.05	21.00	79643
2009-06-04	25.05	30.00	21.75	25.80	124007
2009-06-05	27.75	27.90	21.45	26.10	74948
2009-06-08	29.25	29.55	24.00	25.65	47223
2009-06-09	25.50	25.50	21.15	24.15	83991
2009-06-10	24.45	24.75	23.40	24.15	43134
2009-06-11	24.15	24.75	24.00	24.75	27576
2009-06-12	24.75	26.10	23.40	25.20	28908
2009-06-15	24.75	25.50	24.75	25.20	15084
2009-06-16	25.05	27.90	24.75	26.40	24813
2009-06-17	26.40	26.55	21.45	23.25	162319
2009-06-18	23.25	23.40	20.25	20.55	96125
2009-06-19	20.70	20.85	16.35	17.70	182710
2009-06-22	17.70	18.00	15.00	15.60	58185
2009-06-23	15.00	16.95	14.40	16.05	62366
2009-06-24	15.90	18.45	15.75	16.95	58120
2009-06-25	16.80	17.85	16.50	16.65	46974
2009-06-26	16.50	17.55	15.90	17.40	431667
2009-06-29	17.25	17.25	15.15	15.15	62336
2009-06-30	15.75	16.20	14.85	15.75	65140
2009-07-01	16.65	16.80	15.75	16.05	83548
2009-07-02	15.75	16.65	15.75	16.35	21169
2009-07-06	16.35	16.35	15.00	15.75	25802
2009-07-07	15.30	16.65	15.00	15.00	41602
2009-07-08	15.30	15.75	13.95	14.87	41426
2009-07-09	14.85	14.85	13.35	13.64	35278
2009-07-10	13.05	13.95	12.45	12.90	42689
2009-07-13	12.75	13.35	12.60	12.75	17597
2009-07-14	12.75	13.50	12.75	13.20	11433
2009-07-15	13.50	15.60	13.50	14.70	36452
2009-07-16	14.70	16.20	14.70	15.75	21782
2009-07-17	16.20	16.50	15.75	16.37	26595
2009-07-20	16.50	16.50	15.75	16.05	20462
2009-07-21	16.50	16.50	15.00	15.75	25975
2009-07-22	16.05	16.05	15.00	15.30	23961
2009-07-23	15.45	16.50	14.85	14.85	24448
2009-07-24	15.00	16.05	15.00	15.75	33371
2009-07-27	16.35	16.50	15.60	16.20	21564
2009-07-28	16.50	16.50	15.00	15.45	25094
2009-07-29	15.90	15.90	15.00	15.30	18943
2009-07-30	15.30	15.90	14.55	15.15	31909
2009-07-31	15.60	15.60	14.25	14.70	15130
2009-08-03	11.57	14.85	10.82	12.75	193123
2009-08-04	12.15	13.50	12.01	13.50	33000
2009-08-05	13.50	13.95	12.75	13.65	25013
2009-08-06	14.22	14.25	12.90	13.65	9324
2009-08-07	13.50	13.95	13.22	13.80	7865
2009-08-10	14.25	14.70	13.80	14.25	20070
2009-08-11	13.05	14.25	13.05	14.25	16846
2009-08-12	13.80	14.85	13.80	14.85	15490
2009-08-13	15.30	15.60	15.00	15.15	19191
2009-08-14	15.00	15.00	14.40	14.55	12744
2009-08-17	13.95	14.55	13.35	14.25	8184
2009-08-18	13.80	14.25	13.65	13.80	3354
2009-08-19	13.95	14.40	13.95	14.28	6687
2009-08-20	13.80	14.55	13.80	14.10	4773
2009-08-21	13.80	14.13	13.65	13.72	12861
2009-08-24	14.10	14.10	13.05	13.05	12811
2009-08-25	12.30	12.90	12.30	12.84	34928
2009-08-26	14.25	17.25	13.35	14.70	200295
2009-08-27	14.55	14.55	12.45	12.60	34003
2009-08-28	12.75	13.13	12.45	12.90	29135
2009-08-31	12.68	13.05	12.00	12.45	102906
2009-09-01	12.00	12.75	12.00	12.44	72132
2009-09-02	12.30	12.45	12.04	12.09	24978
2009-09-03	12.08	12.30	12.00	12.15	25466
2009-09-04	11.70	12.75	11.70	12.45	10164
2009-09-08	12.00	12.89	12.00	12.45	10682
2009-09-09	12.15	12.30	12.00	12.00	17510
2009-09-10	12.00	12.46	11.93	12.17	36353
2009-09-11	12.45	13.04	12.04	12.38	76452
2009-09-14	12.75	12.75	12.15	12.30	45636
2009-09-15	12.00	12.45	11.70	12.45	45992
2009-09-16	12.00	12.60	11.72	12.60	80334
2009-09-17	12.08	12.60	11.86	12.15	35420
2009-09-18	12.00	12.39	11.70	11.70	31437
2009-09-21	12.29	12.30	11.70	11.78	25389
2009-09-22	11.70	13.50	11.70	13.20	100674
2009-09-23	13.20	13.35	12.30	12.45	49054
2009-09-24	13.05	13.05	11.71	12.00	41146
2009-09-25	12.45	12.53	11.70	11.78	73272
2009-09-28	11.70	12.60	11.70	12.00	53030
2009-09-29	11.75	12.14	11.25	11.55	66424
2009-09-30	11.99	11.99	11.10	11.40	49125
2009-10-01	11.40	11.70	10.65	10.80	50250
2009-10-02	10.80	10.95	10.20	10.80	21618
2009-10-05	10.80	11.37	10.50	10.55	13254
2009-10-06	10.55	10.95	10.50	10.95	8347
2009-10-07	10.50	10.95	10.50	10.50	8140
2009-10-08	10.50	10.77	10.50	10.77	16000
2009-10-09	10.65	10.80	10.51	10.58	9039
2009-10-12	10.95	11.85	10.52	11.25	42932
2009-10-13	11.10	11.40	10.82	10.97	5928
2009-10-14	11.85	11.85	10.95	11.10	8602
2009-10-15	11.25	11.25	10.50	10.81	10211
2009-10-16	10.80	11.10	10.65	10.80	11259
2009-10-19	10.65	11.24	10.65	11.10	15180
2009-10-20	10.65	10.95	10.65	10.95	15194
2009-10-21	10.65	10.95	10.50	10.80	18103
2009-10-22	10.50	10.80	10.50	10.55	26508
2009-10-23	10.51	10.95	10.51	10.65	13954
2009-10-26	10.65	10.95	10.35	10.37	17100
2009-10-27	10.35	10.35	9.75	10.05	50373
2009-10-28	9.75	10.20	9.75	9.90	52618
2009-10-29	10.35	10.50	9.75	10.43	8863
2009-10-30	10.43	10.50	9.75	9.75	22300
2009-11-02	9.75	10.50	9.45	10.05	15331
2009-11-03	9.60	10.05	9.60	9.60	8312
2009-11-04	9.20	11.70	9.20	10.95	29736
2009-11-05	11.25	11.69	10.35	10.80	14907
2009-11-06	10.65	11.25	10.50	10.95	20319
2009-11-09	10.80	11.55	10.50	10.72	10382
2009-11-10	11.25	11.25	10.20	10.80	9476
2009-11-11	10.80	10.95	10.20	10.45	13638
2009-11-12	10.20	10.52	10.06	10.20	14425
2009-11-13	10.20	11.40	10.20	11.40	37753
2009-11-16	11.40	11.55	11.10	11.40	49801
2009-11-17	11.40	12.30	11.25	12.18	53159
2009-11-18	12.45	12.60	11.55	12.15	51610
2009-11-19	11.70	12.30	11.40	12.30	24940
2009-11-20	12.30	13.05	12.00	13.05	48241
2009-11-23	13.35	13.80	12.60	12.75	40407
2009-11-24	13.05	13.20	12.75	12.98	14184
2009-11-25	13.05	13.05	12.45	12.90	14406
2009-11-27	12.00	13.50	11.25	12.90	13999
2009-11-30	12.90	13.18	11.85	12.08	18418
2009-12-01	11.85	12.45	11.85	12.30	11366
2009-12-02	12.21	12.60	11.85	12.00	20311
2009-12-03	11.85	12.74	11.85	12.00	14703
2009-12-04	12.00	12.60	12.00	12.30	25566
2009-12-07	12.38	13.05	12.38	12.75	17367
2009-12-08	12.75	13.03	12.58	12.90	15345
2009-12-09	13.05	13.06	12.75	13.05	10674
2009-12-10	13.11	15.30	12.98	14.10	36999
2009-12-11	14.10	14.70	14.10	14.25	32083
2009-12-14	14.40	15.00	14.12	14.70	31556
2009-12-15	14.70	14.85	13.95	14.13	15914
2009-12-16	14.25	15.75	14.25	14.31	40685
2009-12-17	14.25	14.85	13.80	14.25	14980
2009-12-18	13.95	14.85	13.95	14.25	19846
2009-12-21	14.70	15.60	13.95	14.48	34687
2009-12-22	15.00	15.30	14.25	15.00	14827
2009-12-23	15.30	15.30	14.42	14.55	23585
2009-12-24	14.70	15.45	14.70	15.30	5673
2009-12-28	15.45	15.45	13.96	14.10	278555
2009-12-29	14.10	14.10	13.50	13.65	15249
2009-12-30	13.80	14.25	13.50	14.10	76286
2009-12-31	14.40	14.40	12.90	13.05	36427
2010-01-04	13.50	14.70	13.05	14.10	21095
2010-01-05	14.40	15.60	13.81	14.40	22361
2010-01-06	14.55	15.00	14.25	14.40	9155
2010-01-07	14.42	15.75	14.40	15.30	26400
2010-01-08	15.75	16.95	15.00	16.65	32583
2010-01-11	16.80	18.75	15.75	17.40	33974
2010-01-12	17.85	18.00	16.97	17.55	20454
2010-01-13	17.55	18.60	17.55	18.30	23844
2010-01-14	18.60	19.50	18.00	18.15	22018
2010-01-15	18.30	18.30	16.20	16.80	20700
2010-01-19	16.80	17.25	16.20	16.95	9475
2010-01-20	16.95	17.70	16.95	17.55	6865
2010-01-21	18.00	18.90	17.55	17.70	19065
2010-01-22	18.00	18.75	17.25	17.55	12780
2010-01-25	17.25	17.25	16.20	16.80	8856
2010-01-26	16.65	16.80	16.35	16.65	8677
2010-01-27	16.20	16.35	15.75	16.20	16342
2010-01-28	16.20	16.20	14.30	14.55	32601
2010-01-29	14.93	15.30	14.25	14.25	7745
2010-02-01	15.00	15.45	13.95	14.10	12003
2010-02-02	14.10	14.70	13.65	13.95	6397
2010-02-03	14.10	15.00	13.85	14.10	11731
2010-02-04	14.10	14.85	13.80	14.40	7390
2010-02-05	14.26	14.55	14.10	14.10	10272
2010-02-08	14.85	14.85	14.10	14.10	4200
2010-02-09	14.25	14.85	14.25	14.40	9048
2010-02-10	14.40	14.70	14.40	14.55	2272
2010-02-11	14.55	14.70	13.95	14.10	7831
2010-02-12	14.10	14.70	13.80	14.70	12047
2010-02-16	14.25	14.85	14.10	14.55	5152
2010-02-17	14.40	14.85	14.40	14.70	7060
2010-02-18	14.85	15.60	14.70	15.45	25338
2010-02-19	15.75	15.75	15.30	15.30	5099
2010-02-22	15.00	15.45	14.87	15.00	3839
2010-02-23	15.30	15.75	15.00	15.15	6469
2010-02-24	15.45	15.45	14.40	14.70	7918
2010-02-25	14.40	15.45	14.40	14.85	6795
2010-02-26	14.55	15.45	14.55	14.85	5806
2010-03-01	15.15	15.75	15.15	15.60	11010
2010-03-02	15.60	17.10	15.00	15.90	78437
2010-03-03	15.45	16.95	15.30	16.35	23785
2010-03-04	16.65	18.30	16.65	17.70	64859
2010-03-05	17.70	18.15	17.10	18.00	35721
2010-03-08	18.00	18.90	17.55	18.15	25787
2010-03-09	17.70	20.55	17.40	19.20	90596
2010-03-10	19.65	19.65	18.75	19.20	40383
2010-03-11	18.90	22.05	17.55	21.30	221567
2010-03-12	19.50	20.85	19.35	20.85	53241
2010-03-15	21.00	21.00	19.20	19.35	42177
2010-03-16	19.20	20.85	19.05	20.55	38844
2010-03-17	20.70	20.70	19.65	19.80	49068
2010-03-18	19.65	20.10	19.20	19.20	31504
2010-03-19	19.20	20.10	19.05	19.35	77115
2010-03-22	19.05	20.10	18.45	19.95	21195
2010-03-23	20.10	21.00	19.50	20.10	86648
2010-03-24	20.25	20.25	19.50	19.73	16176
2010-03-25	19.50	20.10	18.90	20.03	45345
2010-03-26	20.10	20.55	19.95	20.48	13502
2010-03-29	20.40	20.40	19.80	19.95	23605
2010-03-30	19.95	20.40	19.95	20.33	16499
2010-03-31	20.25	20.55	19.65	20.40	18963
2010-04-01	20.10	20.40	19.35	19.80	13923
2010-04-05	19.65	20.25	19.65	19.95	6445
2010-04-06	19.95	20.70	19.95	20.70	14686
2010-04-07	20.70	21.60	20.70	21.00	20081
2010-04-08	21.00	21.00	20.70	20.85	22447
2010-04-09	21.00	21.60	20.70	21.60	11530
2010-04-12	21.00	21.60	20.70	21.30	15023
2010-04-13	21.00	21.00	20.70	21.00	17289
2010-04-14	20.70	21.00	20.70	21.00	16863
2010-04-15	20.70	21.08	20.70	21.00	17991
2010-04-16	21.00	21.00	18.75	20.40	71138
2010-04-19	19.95	20.85	19.05	20.40	31495
2010-04-20	20.40	21.15	20.25	20.70	14923
2010-04-21	21.00	21.00	20.55	21.00	8188
2010-04-22	21.00	25.50	20.40	23.55	104993
2010-04-23	23.10	24.30	21.60	24.00	49511
2010-04-26	24.30	24.30	21.90	22.80	29742
2010-04-27	22.65	23.85	22.20	22.65	35092
2010-04-28	23.25	23.85	22.65	23.55	34057
2010-04-29	24.00	28.35	23.70	27.90	185585
2010-04-30	27.75	29.55	26.70	27.60	47855
2010-05-03	28.20	28.20	26.25	27.00	43748
2010-05-04	26.25	26.40	24.00	25.20	39887
2010-05-05	25.05	26.25	23.93	24.60	59277
2010-05-06	27.00	27.00	21.75	24.00	55219
2010-05-07	26.85	26.93	23.03	23.10	23328
2010-05-10	25.05	25.05	23.40	24.30	24423
2010-05-11	24.30	27.90	24.00	25.50	29424
2010-05-12	25.50	26.25	25.35	26.25	18754
2010-05-13	26.70	27.00	24.00	24.75	65906
2010-05-14	24.45	25.35	23.93	25.35	31775
2010-05-17	24.90	25.35	24.00	24.90	28132
2010-05-18	25.35	25.65	24.90	25.65	33728
2010-05-19	25.50	25.80	23.70	25.80	28834
2010-05-20	24.75	25.35	24.00	25.20	41637
2010-05-21	24.30	24.75	23.25	23.70	42995
2010-05-24	24.30	26.55	24.15	25.20	195531
2010-05-25	25.20	25.20	24.15	24.75	54382
2010-05-26	25.20	25.35	24.75	24.90	16973
2010-05-27	25.95	26.25	24.90	25.20	60902
2010-05-28	24.90	29.40	24.90	28.95	76512
2010-06-01	28.50	31.65	27.75	29.40	147221
2010-06-02	30.00	30.00	28.65	29.10	23547
2010-06-03	29.10	29.40	28.35	29.10	33781
2010-06-04	28.05	28.65	26.70	26.85	74513
2010-06-07	27.60	28.95	25.50	28.95	47863
2010-06-08	28.80	28.80	27.15	27.75	43136
2010-06-09	28.65	28.65	26.25	26.70	21331
2010-06-10	26.70	27.75	26.70	27.00	13005
2010-06-11	26.55	27.60	25.50	25.50	25760
2010-06-14	25.50	26.25	24.75	24.75	28925
2010-06-15	25.20	27.00	24.75	27.00	28302
2010-06-16	26.10	26.25	25.50	25.80	26572
2010-06-17	26.25	26.55	25.35	26.10	27221
2010-06-18	26.40	27.00	25.35	26.10	59800
2010-06-21	26.10	27.90	25.65	25.80	48955
2010-06-22	25.65	25.80	25.05	25.50	37735
2010-06-23	26.25	26.85	25.43	25.65	15480
2010-06-24	26.10	26.10	24.68	24.75	55649
2010-06-25	24.60	25.50	22.65	23.40	660968
2010-06-28	23.40	24.75	22.65	24.75	22125
2010-06-29	24.45	25.80	23.85	24.90	46961
2010-06-30	24.90	25.05	22.50	23.10	43026
2010-07-01	23.40	23.40	22.20	22.35	18998
2010-07-02	22.50	22.50	20.70	21.75	44657
2010-07-06	21.75	22.95	21.00	21.15	41909
2010-07-07	21.30	22.65	21.30	22.35	32363
2010-07-08	26.85	26.85	22.95	23.70	32887
2010-07-09	23.55	25.50	23.25	25.35	34406
2010-07-12	25.20	25.80	24.00	24.30	17542
2010-07-13	24.60	24.90	23.70	24.60	15999
2010-07-14	24.45	25.50	24.15	25.05	17805
2010-07-15	25.05	27.60	24.60	27.60	64547
2010-07-16	27.45	28.65	26.25	27.00	75577
2010-07-19	27.00	28.05	25.35	25.95	37682
2010-07-20	25.65	26.40	25.20	26.25	22829
2010-07-21	26.25	26.40	25.35	25.50	22002
2010-07-22	25.65	26.70	25.43	25.95	26442
2010-07-23	25.80	26.40	25.20	26.10	22929
2010-07-26	26.25	26.85	25.80	25.95	24679
2010-07-27	26.10	26.70	26.10	26.55	11201
2010-07-28	26.70	26.85	25.50	26.10	27239
2010-07-29	26.40	26.63	25.65	25.95	7780
2010-07-30	25.80	26.55	25.74	26.40	21231
2010-08-02	26.55	26.55	26.10	26.25	14104
2010-08-03	26.25	26.25	25.35	25.35	10548
2010-08-04	25.50	25.95	25.20	25.50	13341
2010-08-05	25.50	26.70	25.50	26.25	15864
2010-08-06	25.95	27.00	25.95	26.55	7974
2010-08-09	26.55	28.58	26.40	28.50	38996
2010-08-10	28.35	28.65	27.00	27.60	19027
2010-08-11	27.15	27.30	25.65	25.80	22506
2010-08-12	25.35	25.80	24.30	24.30	22751
2010-08-13	25.80	25.80	24.00	24.30	18535
2010-08-16	24.30	26.10	24.30	25.95	13943
2010-08-17	26.25	26.85	25.95	26.70	12964
2010-08-18	26.70	27.75	26.55	27.75	20406
2010-08-19	27.60	28.05	26.40	26.70	20059
2010-08-20	26.70	26.70	25.50	25.95	18560
2010-08-23	26.10	26.40	25.20	25.20	14512
2010-08-24	24.75	25.20	24.30	24.45	14708
2010-08-25	24.45	25.19	24.00	24.75	11348
2010-08-26	24.75	25.20	23.70	24.00	28240
2010-08-27	24.30	24.68	23.70	23.85	24303
2010-08-30	24.45	24.68	23.40	23.40	22385
2010-08-31	23.25	24.00	22.28	22.50	66836
2010-09-01	23.10	24.60	22.95	24.45	47450
2010-09-02	24.75	24.75	24.00	24.30	23156
2010-09-03	24.60	24.90	24.45	24.75	17190
2010-09-07	24.75	24.90	24.30	24.30	37484
2010-09-08	24.45	24.60	23.70	23.85	19735
2010-09-09	24.15	24.30	23.85	24.00	20851
2010-09-10	24.00	24.30	23.87	24.30	38271
2010-09-13	24.30	24.75	23.70	23.70	24326
2010-09-14	24.15	25.50	23.85	25.20	298873
2010-09-15	25.05	25.50	23.85	25.20	31478
2010-09-16	25.05	25.35	24.00	24.75	16045
2010-09-17	25.05	25.20	24.30	24.49	95996
2010-09-20	24.75	25.50	24.30	25.50	41658
2010-09-21	25.50	26.10	25.05	25.05	32519
2010-09-22	25.05	25.80	24.75	24.90	19494
2010-09-23	24.90	25.05	24.45	24.45	15230
2010-09-24	24.75	25.20	24.60	25.20	13959
2010-09-27	25.20	25.80	24.90	25.05	22962
2010-09-28	25.35	25.80	24.45	25.80	16159
2010-09-29	25.20	26.25	25.05	26.25	12208
2010-09-30	26.25	26.70	25.50	26.10	35140
2010-10-01	26.10	26.10	25.35	25.50	14279
2010-10-04	25.35	25.95	24.15	24.15	40468
2010-10-05	24.45	26.85	24.45	25.65	38411
2010-10-06	25.50	25.50	24.90	25.05	17374
2010-10-07	25.20	25.65	23.85	24.00	37757
2010-10-08	24.00	24.45	23.70	23.85	50357
2010-10-11	23.85	24.30	23.55	24.00	6079
2010-10-12	23.85	25.20	23.85	24.90	20759
2010-10-13	24.90	25.80	24.60	25.35	28455
2010-10-14	25.50	26.55	25.20	26.25	35354
2010-10-15	27.00	28.95	26.25	28.65	107538
2010-10-18	28.65	29.25	26.70	27.45	115689
2010-10-19	27.15	27.36	26.10	26.25	64640
2010-10-20	26.85	26.85	25.50	25.80	53124
2010-10-21	25.95	26.09	24.60	24.60	35244
2010-10-22	24.60	25.35	24.45	24.45	48212
2010-10-25	24.75	25.80	24.75	25.20	23133
2010-10-26	25.05	25.05	24.45	24.75	31722
2010-10-27	24.60	24.75	24.15	24.45	22711
2010-10-28	24.60	24.60	24.00	24.15	30103
2010-10-29	24.15	24.75	24.00	24.00	30577
2010-11-01	24.00	24.45	24.00	24.15	12310
2010-11-02	24.30	24.75	24.00	24.60	16101
2010-11-03	24.75	24.75	24.15	24.45	8448
2010-11-04	24.75	25.35	24.00	25.35	17322
2010-11-05	25.20	26.25	24.15	25.95	15022
2010-11-08	24.75	25.35	24.45	24.90	15674
2010-11-09	25.50	25.50	23.55	23.70	26723
2010-11-10	24.00	24.30	23.85	24.00	44366
2010-11-11	24.00	24.60	23.70	24.30	18585
2010-11-12	23.85	24.45	23.85	24.00	13568
2010-11-15	24.15	24.15	23.70	23.85	13810
2010-11-16	22.95	23.25	22.50	22.95	32863
2010-11-17	22.95	23.10	22.20	23.10	35156
2010-11-18	23.25	23.85	22.95	23.70	13988
2010-11-19	23.70	23.85	23.40	23.70	14677
2010-11-22	23.10	23.85	22.80	23.25	16145
2010-11-23	23.10	23.25	22.65	22.80	11356
2010-11-24	22.95	23.70	22.80	23.25	13339
2010-11-26	23.10	23.85	23.10	23.70	4817
2010-11-29	23.55	23.55	23.25	23.55	26795
2010-11-30	23.25	23.55	22.95	23.10	39868
2010-12-01	23.25	23.55	22.65	22.95	24910
2010-12-02	23.10	23.10	22.73	23.10	13071
2010-12-03	22.65	22.95	22.35	22.80	20946
2010-12-06	22.65	22.80	22.20	22.50	19621
2010-12-07	22.80	22.80	22.35	22.50	24259
2010-12-08	22.50	22.80	21.75	22.05	35597
2010-12-09	22.20	22.65	21.45	22.65	38532
2010-12-10	22.50	22.65	22.20	22.50	14906
2010-12-13	22.50	22.80	22.35	22.50	26524
2010-12-14	22.50	22.65	21.90	22.35	36563
2010-12-15	22.20	22.35	21.75	22.20	31334
2010-12-16	22.20	22.20	21.15	21.90	34536
2010-12-17	21.75	22.05	21.15	21.30	85258
2010-12-20	21.15	21.45	21.00	21.15	123593
2010-12-21	21.15	21.30	20.55	20.85	78761
2010-12-22	20.70	22.05	20.25	21.75	87238
2010-12-23	22.05	24.15	21.45	22.43	65878
2010-12-27	22.50	22.65	21.60	21.75	12293
2010-12-28	21.90	22.35	21.15	21.30	21011
2010-12-29	21.30	22.65	21.15	22.05	31383
2010-12-30	22.05	22.20	21.45	21.60	29657
2010-12-31	21.45	22.50	21.45	21.75	43230
2011-01-03	21.90	22.39	21.90	22.35	14490
2011-01-04	22.50	23.25	21.74	21.90	30098
2011-01-05	21.60	22.35	21.60	22.05	31074
2011-01-06	22.05	22.20	21.75	21.75	24411
2011-01-07	21.90	21.90	21.00	21.34	46373
2011-01-10	21.30	21.45	20.70	20.85	23655
2011-01-11	21.00	21.49	20.94	21.00	50271
2011-01-12	21.00	22.20	20.85	21.45	60284
2011-01-13	21.30	22.05	20.70	20.85	38742
2011-01-14	20.70	21.60	20.55	21.60	21498
2011-01-18	21.60	21.75	20.93	21.45	28421
2011-01-19	21.30	21.45	21.00	21.15	26853
2011-01-20	20.85	21.15	19.95	20.55	49921
2011-01-21	20.70	20.85	19.97	20.25	27113
2011-01-24	20.10	20.10	18.75	18.90	60106
2011-01-25	18.75	18.75	17.25	17.40	71222
2011-01-26	17.40	19.05	17.40	18.90	55386
2011-01-27	18.75	20.93	18.75	20.55	51719
2011-01-28	20.55	20.55	19.35	20.10	31451
2011-01-31	19.20	20.27	19.05	20.10	20572
2011-02-01	20.10	22.05	19.95	22.05	47381
2011-02-02	21.75	22.20	21.15	21.60	26976
2011-02-03	21.45	21.75	20.55	21.00	23942
2011-02-04	21.00	22.20	20.85	21.30	13060
2011-02-07	21.45	21.90	21.00	21.45	8883
2011-02-08	21.30	21.60	21.00	21.60	12729
2011-02-09	21.60	21.60	21.00	21.15	8010
2011-02-10	21.00	21.00	20.85	21.00	8180
2011-02-11	20.85	21.45	20.70	21.15	9040
2011-02-14	21.00	21.60	20.40	20.40	7899
2011-02-15	20.40	20.85	19.20	19.50	16371
2011-02-16	18.75	20.10	18.60	19.80	14831
2011-02-17	19.80	20.10	19.65	20.10	6009
2011-02-18	20.25	20.70	19.65	20.70	19652
2011-02-22	20.40	20.70	19.65	19.65	12006
2011-02-23	19.65	20.10	19.05	19.20	8342
2011-02-24	19.35	19.95	18.75	19.80	14400
2011-02-25	19.80	19.80	18.75	19.65	18272
2011-02-28	19.65	20.10	19.20	19.80	8143
2011-03-01	19.80	19.80	18.75	18.90	11684
2011-03-02	18.90	19.20	18.60	18.90	8471
2011-03-03	19.20	19.35	18.90	19.35	16940
2011-03-04	19.20	19.80	18.60	18.60	9140
2011-03-07	18.75	18.90	18.00	18.00	14378
2011-03-08	17.85	18.60	17.85	18.00	19167
2011-03-09	18.00	18.15	17.55	17.70	4613
2011-03-10	17.40	18.15	17.40	17.70	21291
2011-03-11	17.25	18.15	17.25	17.78	21289
2011-03-14	17.85	18.00	17.10	17.10	12507
2011-03-15	16.80	17.85	15.90	15.90	27069
2011-03-16	15.75	16.35	15.45	15.75	36258
2011-03-17	15.75	15.90	15.00	15.15	29746
2011-03-18	15.30	16.05	15.00	15.75	62965
2011-03-21	18.00	21.60	16.35	19.95	200069
2011-03-22	20.25	20.78	19.20	19.50	69116
2011-03-23	19.65	19.95	18.30	19.20	33192
2011-03-24	19.20	20.25	19.05	19.95	25729
2011-03-25	20.25	20.40	19.65	19.80	20056
2011-03-28	19.95	20.27	19.20	19.35	15800
2011-03-29	19.50	19.50	18.90	19.35	12133
2011-03-30	19.20	19.35	18.90	19.05	14972
2011-03-31	18.90	19.20	18.60	19.05	19504
2011-04-01	19.05	21.00	18.30	19.80	34742
2011-04-04	19.95	21.00	19.80	20.70	24067
2011-04-05	20.70	21.90	19.80	19.95	36779
2011-04-06	20.55	20.55	19.35	19.35	13033
2011-04-07	19.20	19.43	18.75	18.75	10941
2011-04-08	19.50	19.80	18.90	19.50	20267
2011-04-11	19.35	19.65	18.60	18.75	16771
2011-04-12	18.45	18.62	16.35	16.35	55731
2011-04-13	16.50	17.55	16.50	17.40	20109
2011-04-14	17.70	18.15	16.50	16.95	32157
2011-04-15	17.10	18.00	16.95	17.85	18711
2011-04-18	17.55	17.55	16.50	16.80	22074
2011-04-19	17.10	17.40	16.80	17.25	8932
2011-04-20	17.70	17.70	16.95	17.40	26348
2011-04-21	17.70	18.75	17.25	18.60	23026
2011-04-25	18.45	18.45	17.70	18.00	10590
2011-04-26	18.00	19.20	17.85	18.90	18758
2011-04-27	18.75	19.65	18.75	19.50	9392
2011-04-28	18.90	19.50	18.60	19.50	28968
2011-04-29	19.35	19.50	18.75	19.35	7459
2011-05-02	19.35	19.50	18.90	18.90	7327
2011-05-03	18.90	19.05	17.85	17.85	7659
2011-05-04	17.70	18.30	17.40	17.40	11273
2011-05-05	17.40	18.60	17.25	17.25	17564
2011-05-06	19.20	19.20	17.25	17.25	8724
2011-05-09	17.25	18.00	17.25	17.40	10244
2011-05-10	17.70	18.00	17.55	17.70	9750
2011-05-11	18.00	18.15	17.25	17.40	15451
2011-05-12	17.25	18.00	16.50	17.70	28308
2011-05-13	17.70	18.00	17.70	17.70	11019
2011-05-16	17.40	18.15	16.65	16.65	23583
2011-05-17	16.65	17.40	16.65	16.80	8540
2011-05-18	16.95	17.85	16.95	17.70	13637
2011-05-19	17.85	18.15	17.55	18.00	17880
2011-05-20	18.00	18.15	17.25	17.55	26010
2011-05-23	17.25	18.00	17.10	17.25	13914
2011-05-24	17.25	17.25	16.20	16.20	12235
2011-05-25	16.20	16.95	16.20	16.65	7211
2011-05-26	16.50	17.25	16.50	17.10	11233
2011-05-27	17.25	17.40	16.95	17.25	5733
2011-05-31	17.40	18.15	17.25	18.15	13975
2011-06-01	18.00	18.15	16.80	16.80	11813
2011-06-02	16.65	17.10	16.65	16.65	10482
2011-06-03	16.35	16.95	16.35	16.50	18970
2011-06-06	16.50	17.10	16.35	16.35	14573
2011-06-07	16.50	16.95	16.35	16.80	24126
2011-06-08	16.65	16.95	16.50	16.50	17386
2011-06-09	16.50	16.80	15.75	15.90	7463
2011-06-10	15.75	16.05	15.60	15.60	16776
2011-06-13	15.75	16.65	15.60	16.50	15419
2011-06-14	16.80	17.85	16.50	17.85	17425
2011-06-15	17.40	18.15	17.31	17.40	18993
2011-06-16	17.40	18.00	17.40	17.70	16284
2011-06-17	17.70	18.45	17.55	18.00	37427
2011-06-20	17.85	18.60	16.65	18.15	17649
2011-06-21	18.45	18.60	17.55	18.60	32535
2011-06-22	18.45	19.05	18.15	18.30	26950
2011-06-23	18.00	18.45	17.10	17.70	26074
2011-06-24	17.70	19.50	17.55	18.30	338167
2011-06-27	18.75	18.75	17.55	17.85	18296
2011-06-28	17.85	18.75	17.40	18.75	29216
2011-06-29	18.90	18.90	17.85	18.45	17565
2011-06-30	18.60	19.05	18.45	18.45	24168
2011-07-01	18.60	18.90	18.15	18.30	14334
2011-07-05	18.15	18.45	17.40	17.85	24423
2011-07-06	17.85	18.45	17.55	18.00	13219
2011-07-07	18.15	18.45	17.85	18.30	29825
2011-07-08	18.00	18.45	17.40	17.55	31801
2011-07-11	17.25	17.55	17.25	17.25	22329
2011-07-12	17.25	17.55	16.80	16.95	22693
2011-07-13	17.10	18.15	17.10	17.25	22637
2011-07-14	17.40	17.85	17.25	17.25	10376
2011-07-15	17.40	17.55	16.95	17.25	19779
2011-07-18	17.25	17.25	16.80	16.80	9763
2011-07-19	17.10	17.40	16.50	17.10	30694
2011-07-20	16.95	17.40	16.50	17.10	11619
2011-07-21	17.25	17.85	16.95	17.85	17830
2011-07-22	17.85	18.15	17.72	18.00	9776
2011-07-25	17.70	18.00	17.10	17.40	13423
2011-07-26	17.40	18.00	16.65	16.80	17938
2011-07-27	16.80	17.25	16.35	16.35	27224
2011-07-28	16.35	16.95	16.35	16.80	13434
2011-07-29	16.35	16.35	14.25	15.00	69852
2011-08-01	15.15	15.75	14.72	14.86	19483
2011-08-02	14.79	14.85	13.50	13.74	35385
2011-08-03	13.72	14.70	13.50	14.25	20125
2011-08-04	14.10	14.25	12.90	12.90	35244
2011-08-05	12.00	13.50	7.50	8.85	145698
2011-08-08	8.55	9.75	8.25	9.60	54367
2011-08-09	10.05	11.42	9.02	10.95	44109
2011-08-10	12.00	12.00	8.25	8.25	57267
2011-08-11	8.45	11.22	8.45	9.64	33386
2011-08-12	9.75	10.35	9.60	10.05	26727
2011-08-15	10.24	11.25	10.19	11.25	22705
2011-08-16	10.95	11.25	10.36	10.80	23852
2011-08-17	10.96	11.84	10.50	10.50	22094
2011-08-18	10.50	10.50	9.15	9.15	24643
2011-08-19	9.15	9.45	9.00	9.22	22052
2011-08-22	9.75	9.90	9.18	9.30	18294
2011-08-23	9.39	9.90	9.16	9.68	19504
2011-08-24	9.75	9.90	9.75	9.80	13326
2011-08-25	9.90	9.90	9.45	9.60	15666
2011-08-26	9.60	10.35	9.60	10.05	13394
2011-08-29	10.24	12.60	10.20	12.45	28913
2011-08-30	12.75	13.20	11.70	13.05	24100
2011-08-31	13.10	13.20	12.15	12.27	23124
2011-09-01	12.44	13.15	11.40	12.05	20847
2011-09-02	12.06	12.12	10.20	10.20	28688
2011-09-06	9.75	10.67	9.75	10.21	13811
2011-09-07	10.56	11.25	10.23	10.65	16833
2011-09-08	10.59	10.95	9.76	9.76	48025
2011-09-09	9.75	11.10	8.85	8.85	35022
2011-09-12	8.55	9.44	8.55	8.81	11492
2011-09-13	8.85	9.00	8.25	8.85	27902
2011-09-14	8.85	8.89	8.55	8.85	14383
2011-09-15	8.92	9.14	8.63	8.86	20459
2011-09-16	8.88	8.88	8.25	8.25	37758
2011-09-19	8.85	8.85	7.37	7.50	64484
2011-09-20	7.50	7.65	6.60	6.60	100994
2011-09-21	7.01	7.65	6.75	6.75	29388
2011-09-22	6.82	7.20	6.14	6.38	40788
2011-09-23	6.45	7.05	6.15	6.23	45770
2011-09-26	6.33	6.54	6.00	6.30	18104
2011-09-27	6.53	7.05	6.00	6.45	22217
2011-09-28	6.47	6.47	6.00	6.00	12803
2011-09-29	6.29	6.29	5.40	5.57	37735
2011-09-30	5.44	6.15	5.28	6.14	77620
2011-10-03	6.03	6.15	5.69	5.73	35329
2011-10-04	5.73	6.17	5.73	6.00	55452
2011-10-05	6.14	7.50	6.14	6.90	36504
2011-10-06	6.85	7.50	6.45	7.48	28178
2011-10-07	7.01	7.05	5.79	5.93	68085
2011-10-10	6.15	6.75	6.02	6.60	54768
2011-10-11	6.49	7.35	6.45	7.20	33226
2011-10-12	7.20	7.35	6.94	7.21	79118
2011-10-13	6.75	7.65	6.75	7.65	15774
2011-10-14	7.65	7.65	7.35	7.37	24899
2011-10-17	7.32	7.51	7.32	7.35	28780
2011-10-18	7.50	7.91	7.35	7.66	29828
2011-10-19	7.50	7.91	6.90	7.35	25813
2011-10-20	7.43	7.95	7.43	7.65	12244
2011-10-21	7.96	8.85	7.58	8.24	37546
2011-10-24	8.40	9.65	8.11	9.27	37378
2011-10-25	9.30	9.30	8.74	8.99	39158
2011-10-26	9.30	9.74	8.70	9.52	38435
2011-10-27	10.08	10.95	9.90	10.95	56087
2011-10-28	10.90	11.10	10.50	10.95	32091
2011-10-31	10.95	10.95	10.35	10.65	32539
2011-11-01	10.65	10.65	9.00	9.02	19961
2011-11-02	9.32	9.69	9.00	9.30	19600
2011-11-03	9.59	9.59	9.00	9.31	19998
2011-11-04	9.12	9.72	9.01	9.46	7326
2011-11-07	9.45	9.75	7.68	8.85	23068
2011-11-08	9.00	9.60	8.40	9.15	18504
2011-11-09	7.95	8.40	7.26	7.33	46651
2011-11-10	7.56	7.64	7.35	7.50	15646
2011-11-11	7.65	7.65	6.60	7.25	15363
2011-11-14	7.18	7.18	5.79	5.86	52106
2011-11-15	5.86	6.36	5.85	6.07	69017
2011-11-16	6.00	6.18	5.89	6.14	53137
2011-11-17	6.05	6.38	5.89	5.93	69610
2011-11-18	6.08	6.68	5.79	5.85	55419
2011-11-21	5.79	6.14	5.79	5.85	24675
2011-11-22	6.00	6.90	6.00	6.30	39895
2011-11-23	6.30	6.60	6.30	6.30	21252
2011-11-25	6.30	6.75	6.00	6.30	8967
2011-11-28	6.69	6.69	6.00	6.23	49683
2011-11-29	6.23	6.35	5.85	6.00	70236
2011-11-30	6.45	6.75	6.03	6.59	51020
2011-12-01	6.57	6.57	6.00	6.00	43154
2011-12-02	6.16	6.33	6.09	6.18	11846
2011-12-05	6.35	6.59	6.01	6.45	19608
2011-12-06	6.45	7.41	6.45	7.20	39406
2011-12-07	7.35	7.35	6.75	7.23	32500
2011-12-08	7.20	7.95	6.92	7.05	52339
2011-12-09	7.20	7.50	7.05	7.28	28755
2011-12-12	7.03	7.92	7.03	7.37	27795
2011-12-13	7.50	7.50	7.19	7.20	32174
2011-12-14	7.20	7.35	7.14	7.20	17299
2011-12-15	7.41	7.46	7.16	7.35	21134
2011-12-16	7.46	7.76	6.90	7.50	105599
2011-12-19	7.50	7.80	7.05	7.05	36620
2011-12-20	7.33	7.91	7.07	7.91	26852
2011-12-21	7.86	8.38	7.63	7.80	11187
2011-12-22	7.83	7.95	7.35	7.80	21843
2011-12-23	7.86	7.95	7.37	7.66	25084
2011-12-27	7.66	8.25	7.20	7.80	17807
2011-12-28	7.71	7.80	7.05	7.20	23547
2011-12-29	7.28	7.88	7.20	7.64	32942
2011-12-30	7.73	8.10	7.73	8.10	48797
2012-01-03	8.40	8.87	8.39	8.70	30688
2012-01-04	9.00	9.00	8.56	8.85	12247
2012-01-05	9.00	9.30	8.25	9.00	40713
2012-01-06	9.00	9.30	8.70	8.86	16846
2012-01-09	8.55	8.83	8.55	8.70	16616
2012-01-10	9.00	9.15	8.70	9.15	25973
2012-01-11	9.06	9.06	8.63	8.87	8939
2012-01-12	8.88	9.14	8.85	9.00	8090
2012-01-13	8.90	9.30	8.63	8.97	37491
2012-01-17	8.87	9.14	8.27	8.55	34221
2012-01-18	8.50	8.65	7.53	7.95	50741
2012-01-19	8.00	8.70	7.95	8.55	15503
2012-01-20	8.60	8.69	8.25	8.63	8412
2012-01-23	8.70	8.82	8.55	8.82	16162
2012-01-24	8.85	8.97	8.55	8.85	14850
2012-01-25	8.82	9.14	8.70	9.00	20149
2012-01-26	9.30	9.30	8.70	9.12	21567
2012-01-27	8.85	9.75	8.85	9.45	24339
2012-01-30	9.00	9.32	8.95	9.15	15131
2012-01-31	9.30	10.05	9.30	9.80	95086
2012-02-01	9.75	10.35	9.46	9.74	32580
2012-02-02	9.75	10.05	9.60	9.98	47272
2012-02-03	10.65	10.93	10.05	10.35	92233
2012-02-06	10.32	10.80	10.28	10.50	14177
2012-02-07	10.50	10.50	10.13	10.14	25836
2012-02-08	10.35	10.80	10.14	10.66	15538
2012-02-09	10.69	11.25	10.35	10.35	17068
2012-02-10	10.50	11.33	10.35	11.10	16163
2012-02-13	11.25	12.68	11.25	12.32	20396
2012-02-14	12.75	13.35	12.08	12.15	37181
2012-02-15	12.45	12.74	12.15	12.30	11398
2012-02-16	12.15	12.60	12.14	12.38	13364
2012-02-17	12.45	13.10	12.02	12.75	23367
2012-02-21	12.89	13.65	12.75	12.75	33228
2012-02-22	12.91	13.12	12.60	12.60	15621
2012-02-23	12.72	12.75	12.00	12.30	13711
2012-02-24	12.30	12.75	12.15	12.58	8383
2012-02-27	12.45	12.90	12.45	12.75	21272
2012-02-28	12.53	12.53	11.37	11.72	15339
2012-02-29	11.80	12.96	11.72	12.77	34628
2012-03-01	12.90	13.11	10.67	11.10	49750
2012-03-02	11.10	12.75	11.01	11.38	44051
2012-03-05	11.25	11.75	11.10	11.40	6985
2012-03-06	11.38	11.40	11.15	11.25	12562
2012-03-07	11.85	11.85	11.25	11.54	24468
2012-03-08	11.40	12.00	11.39	12.00	8025
2012-03-09	12.02	12.62	11.85	12.30	19943
2012-03-12	12.74	12.74	11.93	12.00	21102
2012-03-13	12.45	12.45	11.27	11.85	20767
2012-03-14	11.82	12.00	11.25	11.25	10350
2012-03-15	11.32	11.85	11.30	11.70	6968
2012-03-16	11.85	12.00	11.10	11.55	21428
2012-03-19	11.49	11.70	11.13	11.40	22410
2012-03-20	11.10	11.85	11.10	11.31	26153
2012-03-21	11.39	11.40	11.12	11.25	9606
2012-03-22	11.08	11.40	10.80	10.93	10833
2012-03-23	10.98	11.40	9.84	11.25	29095
2012-03-26	10.80	11.40	10.80	11.40	16639
2012-03-27	11.45	11.45	10.09	11.10	40876
2012-03-28	11.16	11.24	10.68	11.08	5658
2012-03-29	10.96	10.96	10.08	10.37	14073
2012-03-30	10.67	10.79	9.91	10.50	9216
2012-04-02	10.52	11.40	10.20	11.25	12322
2012-04-03	11.40	11.53	10.65	10.79	24331
2012-04-04	10.57	10.80	10.35	10.65	12611
2012-04-05	10.55	11.25	10.50	10.80	9125
2012-04-09	9.32	9.90	8.72	8.88	82437
2012-04-10	8.90	9.60	8.79	9.00	38182
2012-04-11	9.02	9.37	8.85	8.99	25466
2012-04-12	9.00	9.30	8.72	9.00	25477
2012-04-13	9.00	9.00	8.70	8.85	19497
2012-04-16	8.85	9.14	8.29	9.00	14518
2012-04-17	9.43	9.43	8.70	9.00	29909
2012-04-18	8.89	9.00	8.40	8.70	15430
2012-04-19	8.70	8.70	8.27	8.40	14789
2012-04-20	11.25	11.25	8.56	9.00	38120
2012-04-23	8.73	9.15	8.40	8.85	20169
2012-04-24	8.83	9.15	8.70	9.00	13720
2012-04-25	9.03	9.14	8.70	8.85	24802
2012-04-26	8.72	8.85	8.43	8.63	14861
2012-04-27	8.72	9.00	8.25	8.40	16388
2012-04-30	8.33	8.55	7.65	7.95	24888
2012-05-01	7.80	7.80	6.77	7.56	38182
2012-05-02	7.46	7.65	7.23	7.35	19492
2012-05-03	7.65	7.65	7.20	7.35	10367
2012-05-04	8.25	8.25	7.23	7.50	17931
2012-05-07	7.43	7.78	7.20	7.35	6392
2012-05-08	7.40	7.40	7.20	7.21	9522
2012-05-09	7.22	7.35	6.15	6.45	20518
2012-05-10	6.53	6.96	6.53	6.81	15604
2012-05-11	7.80	7.80	6.80	7.50	11833
2012-05-14	7.35	7.50	6.80	7.35	7324
2012-05-15	7.32	7.80	7.20	7.50	10904
2012-05-16	7.55	7.63	6.75	6.75	9147
2012-05-17	5.85	6.00	4.05	4.35	91256
2012-05-18	4.35	4.79	3.30	3.85	96623
2012-05-21	4.64	4.64	3.90	4.21	33676
2012-05-22	4.23	4.67	4.20	4.35	53796
2012-05-23	4.50	5.33	4.20	5.25	43555
2012-05-24	6.00	6.45	5.40	5.70	20908
2012-05-25	6.60	6.61	5.75	6.07	11905
2012-05-29	6.15	6.60	5.78	5.86	15092
2012-05-30	5.85	6.14	5.57	5.82	14108
2012-05-31	5.85	5.93	5.28	5.44	13155
2012-06-01	5.26	5.84	5.25	5.25	11010
2012-06-04	5.29	5.84	5.11	5.63	10043
2012-06-05	5.61	5.85	5.58	5.85	9757
2012-06-06	5.85	6.15	5.85	6.14	8924
2012-06-07	6.23	6.23	5.29	5.40	36063
2012-06-08	5.40	5.54	5.25	5.34	15399
2012-06-11	5.33	5.33	4.35	4.50	35081
2012-06-12	4.35	4.50	3.92	4.11	34708
2012-06-13	4.13	4.90	4.05	4.65	12440
2012-06-14	4.67	4.77	4.37	4.58	13676
2012-06-15	4.58	4.94	4.38	4.50	19714
2012-06-18	4.95	4.95	4.25	4.35	16308
2012-06-19	4.42	4.50	4.20	4.22	22860
2012-06-20	4.20	4.47	4.20	4.32	6971
2012-06-21	4.24	4.49	4.20	4.20	36364
2012-06-22	4.27	4.46	3.72	3.72	873993
2012-06-25	4.32	5.70	4.05	4.76	164857
2012-06-26	5.25	5.25	4.22	4.50	100073
2012-06-27	4.80	5.10	4.28	4.67	22286
2012-06-28	4.80	4.95	4.67	4.80	27508
2012-06-29	4.95	5.10	4.65	4.80	26637
2012-07-02	5.25	5.25	4.65	4.80	16696
2012-07-03	4.95	5.02	4.66	4.70	2556
2012-07-05	4.70	4.95	4.52	4.65	27432
2012-07-06	4.50	4.74	4.35	4.35	23588
2012-07-09	4.35	4.50	4.35	4.36	7510
2012-07-10	4.35	4.50	4.21	4.34	12438
2012-07-11	4.05	4.46	3.90	4.05	10935
2012-07-12	4.20	4.23	3.94	4.05	14583
2012-07-13	4.05	4.14	3.90	4.05	47888
2012-07-16	3.99	4.32	3.94	3.98	20075
2012-07-17	3.90	4.14	3.90	4.05	13678
2012-07-18	3.79	4.05	3.75	3.75	23252
2012-07-19	4.35	4.35	3.90	4.01	9013
2012-07-20	4.19	4.20	3.98	3.98	31005
2012-07-23	4.05	4.05	3.92	4.05	12373
2012-07-24	4.05	4.35	3.91	4.05	16408
2012-07-25	4.35	4.35	4.09	4.35	19523
2012-07-26	4.35	4.80	4.13	4.65	77371
2012-07-27	4.80	5.33	4.72	5.33	71035
2012-07-30	5.40	5.40	4.95	4.95	16249
2012-07-31	4.81	5.26	4.80	4.87	18209
2012-08-01	4.95	5.10	4.95	5.05	14146
2012-08-02	5.24	5.40	4.88	5.10	23121
2012-08-03	5.10	5.10	4.83	4.95	2596
2012-08-06	5.10	5.10	4.84	4.95	8172
2012-08-07	5.10	5.25	4.67	4.93	17380
2012-08-08	4.95	4.95	4.66	4.73	11785
2012-08-09	5.40	5.40	4.83	4.95	17099
2012-08-10	5.39	5.39	4.70	4.95	7454
2012-08-13	4.95	5.10	4.68	4.89	36704
2012-08-14	4.95	4.95	4.71	4.95	38376
2012-08-15	4.95	4.95	4.80	4.80	21816
2012-08-16	4.95	4.95	4.80	4.95	30324
2012-08-17	4.95	4.95	4.68	4.68	3569
2012-08-20	4.65	4.80	4.65	4.80	3460
2012-08-21	4.80	4.80	4.56	4.65	7507
2012-08-22	4.52	4.65	4.50	4.65	3477
2012-08-23	4.65	4.75	4.50	4.54	3106
2012-08-24	4.50	4.54	4.35	4.47	18540
2012-08-27	4.50	4.50	4.21	4.25	10556
2012-08-28	4.20	4.86	4.05	4.35	23005
2012-08-29	4.50	4.79	4.43	4.65	9549
2012-08-30	4.37	4.65	4.24	4.25	40995
2012-08-31	4.24	4.50	4.23	4.35	22294
2012-09-04	4.05	4.50	4.05	4.50	6229
2012-09-05	4.50	4.59	4.28	4.31	74949
2012-09-06	4.35	4.58	4.35	4.50	39668
2012-09-07	4.43	4.58	4.43	4.50	46377
2012-09-10	4.22	4.80	4.22	4.62	156285
2012-09-11	4.65	4.80	4.52	4.73	20998
2012-09-12	4.80	5.24	4.66	4.80	66215
2012-09-13	4.95	5.70	4.80	5.64	51822
2012-09-14	5.66	6.60	5.40	5.85	47979
2012-09-17	5.85	6.60	5.85	6.60	61524
2012-09-18	6.60	8.10	6.60	7.20	31200
2012-09-19	8.24	8.24	7.28	7.50	38364
2012-09-20	6.90	8.63	6.90	7.95	36935
2012-09-21	8.10	8.55	7.50	7.50	50191
2012-09-24	7.79	8.25	7.53	7.55	20350
2012-09-25	7.65	7.80	7.25	7.25	9037
2012-09-26	7.49	7.50	5.75	6.00	26912
2012-09-27	6.00	7.20	6.00	6.90	8049
2012-09-28	7.05	7.05	6.45	6.90	6364
2012-10-01	6.75	7.50	6.75	7.20	10717
2012-10-02	7.49	7.49	6.75	6.75	9779
2012-10-03	6.75	6.75	6.45	6.45	8260
2012-10-04	7.35	7.35	6.38	6.68	4243
2012-10-05	6.75	7.65	6.50	7.05	32317
2012-10-08	7.05	7.05	6.75	6.87	2768
2012-10-09	6.53	6.75	6.45	6.55	8840
2012-10-10	6.30	6.90	6.18	6.45	3502
2012-10-11	6.89	6.89	6.30	6.45	14102
2012-10-12	6.75	6.91	5.85	5.85	41441
2012-10-15	6.00	6.15	5.70	5.74	10916
2012-10-16	6.00	6.29	5.70	6.08	12603
2012-10-17	6.08	6.45	6.00	6.43	14810
2012-10-18	6.00	6.45	6.00	6.02	20909
2012-10-19	6.00	6.35	5.90	6.00	11644
2012-10-22	6.00	6.00	5.85	5.85	3611
2012-10-23	6.00	6.27	5.78	6.27	22818
2012-10-24	6.14	6.15	5.85	6.15	5315
2012-10-25	6.45	6.45	5.89	6.38	3328
2012-10-26	6.05	6.13	5.78	5.85	11826
2012-10-31	6.00	6.15	5.55	6.15	12276
2012-11-01	6.29	6.29	5.85	5.87	17935
2012-11-02	5.85	6.00	5.70	5.85	13073
2012-11-05	5.70	6.00	5.70	5.85	15558
2012-11-06	5.85	5.92	5.72	5.72	32661
2012-11-07	5.72	5.85	5.55	5.59	9993
2012-11-08	5.55	5.99	5.55	5.59	3739
2012-11-09	5.55	5.55	5.10	5.40	44022
2012-11-12	5.25	5.55	4.80	4.80	12929
2012-11-13	4.80	5.40	4.80	4.95	16424
2012-11-14	4.95	5.40	4.95	5.25	17704
2012-11-15	5.25	5.25	4.20	4.33	38525
2012-11-16	4.64	4.73	4.21	4.35	20233
2012-11-19	4.50	4.65	4.28	4.50	7632
2012-11-20	4.94	4.94	4.61	4.80	14218
2012-11-21	4.80	5.40	4.58	5.18	56251
2012-11-23	4.95	5.25	4.80	4.80	2766
2012-11-26	4.88	5.28	4.81	4.95	21841
2012-11-27	4.95	5.17	4.95	5.10	14331
2012-11-28	4.95	5.03	4.94	4.94	4917
2012-11-29	4.81	5.32	4.81	4.98	11948
2012-11-30	5.39	5.85	5.00	5.85	64068
2012-12-03	5.84	6.15	5.84	5.93	26952
2012-12-04	6.14	6.45	5.93	6.01	41044
2012-12-05	6.45	6.45	5.70	6.15	11148
2012-12-06	6.23	6.30	6.00	6.26	13438
2012-12-07	6.30	6.30	5.99	5.99	27200
2012-12-10	6.00	6.15	5.85	5.85	78056
2012-12-11	6.30	6.30	5.87	6.30	26377
2012-12-12	6.43	6.48	6.00	6.30	29074
2012-12-13	6.14	6.57	6.14	6.45	11154
2012-12-14	6.58	6.58	6.30	6.38	24277
2012-12-17	6.45	6.45	6.17	6.30	10473
2012-12-18	6.30	6.38	6.15	6.38	9024
2012-12-19	6.38	6.44	6.18	6.44	24926
2012-12-20	6.00	6.27	5.85	6.00	281774
2012-12-21	5.25	5.84	4.20	4.50	96970
2012-12-24	4.50	5.48	4.50	5.42	16492
2012-12-26	5.55	5.70	4.52	4.65	20426
2012-12-27	4.59	4.65	3.77	3.90	303193
2012-12-28	4.05	4.80	3.75	4.80	194057
2012-12-31	4.88	4.88	4.20	4.58	54085
2013-01-02	4.80	4.95	4.20	4.80	873292
2013-01-03	5.10	5.39	4.65	5.25	39783
2013-01-04	5.25	5.63	5.18	5.55	34089
2013-01-07	5.55	5.55	5.40	5.40	10923
2013-01-08	5.55	5.63	5.41	5.55	7495
2013-01-09	5.55	5.70	5.55	5.70	14344
2013-01-10	5.66	5.78	5.66	5.66	16192
2013-01-11	5.66	5.78	5.25	5.40	17563
2013-01-14	5.48	5.48	4.61	4.73	68079
2013-01-15	4.79	5.24	4.65	5.24	26178
2013-01-16	5.10	5.24	4.95	5.10	17318
2013-01-17	5.18	5.25	4.80	5.06	13883
2013-01-18	5.10	5.15	4.70	4.74	27471
2013-01-22	4.79	5.25	4.74	5.25	6749
2013-01-23	5.48	5.78	5.25	5.63	29023
2013-01-24	5.60	6.45	5.60	6.30	96482
2013-01-25	6.30	6.75	6.18	6.75	52290
2013-01-28	6.83	8.55	6.75	7.88	94348
2013-01-29	7.95	8.85	7.88	8.70	57355
2013-01-30	8.70	8.99	8.25	8.25	18574
2013-01-31	8.33	8.82	8.28	8.28	24482
2013-02-01	8.33	8.55	6.45	6.45	69058
2013-02-04	6.75	7.95	6.75	7.05	41674
2013-02-05	7.05	7.35	6.60	6.68	51000
2013-02-06	6.75	7.64	6.75	7.35	56686
2013-02-07	7.50	7.50	6.90	6.98	25670
2013-02-08	6.90	7.28	6.75	6.75	10904
2013-02-11	6.62	7.65	6.62	7.05	16662
2013-02-12	7.05	7.50	6.75	6.94	15204
2013-02-13	6.94	7.50	6.90	7.20	27057
2013-02-14	7.20	7.35	6.90	7.13	14962
2013-02-15	7.20	7.20	6.78	6.90	17308
2013-02-19	7.05	7.20	6.84	6.90	7724
2013-02-20	6.75	7.19	6.75	6.75	12053
2013-02-21	6.68	6.68	6.00	6.00	23984
2013-02-22	6.08	6.08	5.40	5.40	15679
2013-02-25	5.70	6.38	5.70	6.08	16148
2013-02-26	6.08	6.08	5.85	5.85	4568
2013-02-27	6.00	6.00	5.03	5.10	38079
2013-02-28	5.10	5.25	4.95	5.10	20375
2013-03-01	5.25	5.25	4.95	4.96	21888
2013-03-04	5.10	5.18	4.66	4.80	17946
2013-03-05	4.80	4.95	4.50	4.50	14728
2013-03-06	4.65	4.92	4.20	4.50	18045
2013-03-07	4.50	4.95	4.50	4.65	19100
2013-03-08	4.95	5.58	4.65	5.25	94231
2013-03-11	5.33	5.55	5.10	5.40	46858
2013-03-12	5.40	5.40	5.12	5.25	17403
2013-03-13	5.25	5.25	4.95	5.03	23961
2013-03-14	5.25	5.55	4.88	5.10	20282
2013-03-15	4.95	5.39	4.95	5.10	26781
2013-03-18	5.10	5.11	4.95	4.95	39447
2013-03-19	4.95	4.95	4.65	4.95	9343
2013-03-20	4.66	5.25	4.65	4.88	12039
2013-03-21	4.65	4.80	4.50	4.65	9703
2013-03-22	4.65	4.80	4.58	4.58	8457
2013-03-25	4.65	4.95	4.50	4.65	12509
2013-03-26	4.65	5.03	4.50	4.88	16373
2013-03-27	4.88	4.95	4.35	4.80	58466
2013-03-28	4.94	4.94	4.53	4.73	21371
2013-04-01	4.95	4.95	3.90	4.35	43220
2013-04-02	4.73	4.79	4.35	4.50	63000
2013-04-03	4.58	4.73	4.50	4.73	36744
2013-04-04	4.58	4.94	4.50	4.73	52119
2013-04-05	4.80	5.40	4.73	5.39	117131
2013-04-08	5.33	5.48	4.96	5.10	63090
2013-04-09	4.95	4.96	4.35	4.65	120536
2013-04-10	4.65	4.65	4.20	4.50	26869
2013-04-11	4.50	4.50	3.98	4.05	43612
2013-04-12	4.20	4.35	4.08	4.20	27219
2013-04-15	4.43	4.80	4.08	4.20	29133
2013-04-16	4.35	4.73	4.35	4.50	64942
2013-04-17	4.50	4.65	4.43	4.43	31146
2013-04-18	4.50	4.65	4.35	4.43	8966
2013-04-19	4.35	4.50	4.35	4.50	14933
2013-04-22	4.43	4.65	4.43	4.43	9033
2013-04-23	4.43	4.65	4.35	4.35	18198
2013-04-24	4.43	4.64	4.37	4.43	36973
2013-04-25	4.35	4.58	4.35	4.43	40590
2013-04-26	4.50	5.33	4.50	5.25	287351
2013-04-29	5.10	5.25	4.88	5.10	21820
2013-04-30	5.10	5.18	4.95	4.95	27455
2013-05-01	5.18	5.18	4.88	4.97	14768
2013-05-02	4.95	5.25	4.65	5.25	22533
2013-05-03	5.25	5.39	5.10	5.25	50846
2013-05-06	5.25	5.40	4.95	5.10	9185
2013-05-07	5.10	5.10	4.68	4.80	7090
2013-05-08	4.80	5.25	4.80	4.95	24818
2013-05-09	5.10	5.10	4.74	5.10	18541
2013-05-10	5.10	5.33	5.03	5.25	21027
2013-05-13	5.10	5.40	5.10	5.40	93208
2013-05-14	5.40	6.00	5.40	5.85	70165
2013-05-15	6.00	6.45	5.70	6.30	47100
2013-05-16	6.30	6.68	5.85	5.85	36616
2013-05-17	5.70	6.15	5.70	6.00	26585
2013-05-20	6.00	6.08	5.85	6.00	25945
2013-05-21	6.15	7.05	6.00	6.45	235365
2013-05-22	6.75	7.35	6.45	7.09	313949
2013-05-23	7.13	7.43	6.90	7.35	102643
2013-05-24	7.35	7.35	0.71	7.13	101488
2013-05-28	6.90	7.35	6.90	7.20	67956
2013-05-29	7.28	7.65	7.05	7.58	126748
2013-05-30	7.50	9.38	7.50	9.00	448203
2013-05-31	9.00	9.00	7.95	8.03	262009
2013-06-03	8.03	8.55	7.43	8.25	136150
2013-06-04	8.40	8.70	7.65	8.10	211066
2013-06-05	8.18	9.23	8.18	9.00	446315
2013-06-06	9.08	10.05	8.55	9.15	110266
2013-06-07	9.60	9.60	8.85	8.85	20617
2013-06-10	9.75	10.35	9.00	9.30	67077
2013-06-11	9.45	9.75	9.00	9.30	11727
2013-06-12	9.15	9.15	7.20	9.00	42447
2013-06-13	9.15	9.30	8.70	9.00	29362
2013-06-14	8.70	9.00	8.55	9.00	37786
2013-06-17	9.00	9.30	8.70	9.00	46350
2013-06-18	8.93	9.23	8.55	9.00	130463
2013-06-19	8.93	9.15	8.70	8.85	28973
2013-06-20	9.00	9.00	8.33	8.55	64404
2013-06-21	8.55	9.00	8.02	8.59	80137
2013-06-24	8.99	8.99	8.25	8.40	26066
2013-06-25	8.40	8.55	8.25	8.27	70163
2013-06-26	8.25	8.55	8.07	8.10	76421
2013-06-27	8.10	8.25	7.95	8.24	28817
2013-07-01	8.48	8.78	8.18	8.63	30453
2013-07-02	8.70	9.60	8.70	8.85	119149
2013-07-03	8.93	9.23	8.63	9.15	47531
2013-07-05	9.30	9.60	9.15	9.30	33738
2013-07-08	9.53	9.75	9.30	9.45	141277
2013-07-09	9.53	9.54	9.24	9.24	134389
2013-07-10	9.30	9.45	8.48	8.70	115292
2013-07-11	9.00	9.15	8.33	8.70	99042
2013-07-12	8.85	8.85	8.40	8.70	69611
2013-07-15	9.30	9.45	8.96	9.15	116527
2013-07-16	9.00	9.73	8.70	9.60	103050
2013-07-17	9.68	10.39	9.47	9.75	382269
2013-07-18	9.90	10.05	9.02	9.45	214656
2013-07-19	9.60	9.60	9.45	9.53	87647
2013-07-22	9.54	10.65	9.54	10.29	204716
2013-07-23	10.37	10.65	9.98	10.18	159591
2013-07-24	10.19	10.19	9.47	9.90	104673
2013-07-25	9.69	9.98	9.47	9.60	70110
2013-07-26	9.49	9.83	9.17	9.18	78508
2013-07-29	9.22	9.67	9.02	9.30	52582
2013-07-30	9.30	9.30	9.15	9.17	96132
2013-07-31	9.08	9.22	8.63	9.00	40870
2013-08-01	8.64	9.08	8.63	8.85	52884
2013-08-02	9.00	9.04	8.93	9.00	25709
2013-08-05	9.00	9.05	8.55	9.00	51068
2013-08-06	8.93	9.15	8.70	9.00	52986
2013-08-07	9.08	9.53	9.00	9.45	94908
2013-08-08	9.59	9.65	9.23	9.45	41424
2013-08-09	9.53	9.53	9.08	9.45	33979
2013-08-12	9.30	9.45	9.16	9.30	41319
2013-08-13	9.30	9.60	9.23	9.60	55304
2013-08-14	9.60	9.75	9.09	9.45	52217
2013-08-15	9.15	9.45	9.15	9.38	42231
2013-08-16	9.44	9.44	9.16	9.16	65619
2013-08-19	9.16	9.26	9.15	9.23	19199
2013-08-20	9.23	9.38	9.23	9.30	37992
2013-08-21	9.38	9.38	8.70	8.84	41155
2013-08-22	9.00	9.30	8.87	9.03	77914
2013-08-23	9.79	10.35	9.53	9.90	440632
2013-08-26	10.13	10.43	9.90	9.98	286153
2013-08-27	10.13	10.13	9.38	9.62	179046
2013-08-28	9.75	9.84	9.47	9.60	205508
2013-08-29	9.62	10.19	9.48	9.83	86423
2013-08-30	9.75	9.86	9.47	9.71	56482
2013-09-03	9.73	9.82	9.30	9.53	114046
2013-09-04	9.60	9.67	9.39	9.53	32468
2013-09-05	9.59	9.60	9.41	9.45	78633
2013-09-06	9.46	10.19	9.27	9.92	142813
2013-09-09	9.98	13.20	1.20	12.72	994787
2013-09-10	13.33	13.80	12.00	13.35	706952
2013-09-11	13.57	13.58	12.45	13.31	335861
2013-09-12	13.31	13.43	12.93	13.13	130836
2013-09-13	13.24	13.24	12.65	13.13	190726
2013-09-16	14.09	15.30	13.50	14.70	570478
2013-09-17	15.23	15.90	14.49	15.60	843962
2013-09-18	15.45	16.20	14.70	16.05	609612
2013-09-19	15.90	16.35	15.45	15.90	435343
2013-09-20	16.05	16.05	15.45	15.45	105616
2013-09-23	15.75	15.75	14.27	15.00	177134
2013-09-24	15.30	15.45	14.57	14.99	230587
2013-09-25	15.00	15.15	14.72	14.72	124563
2013-09-26	14.99	15.15	13.89	15.00	241347
2013-09-27	15.15	15.60	14.81	15.60	144325
2013-09-30	15.38	16.80	15.00	16.35	378203
2013-10-01	16.43	17.40	16.35	17.25	458065
2013-10-02	17.63	18.60	17.25	18.00	646433
2013-10-03	18.45	19.80	18.30	19.80	645918
2013-10-04	19.95	22.35	19.80	21.45	845366
2013-10-07	22.05	22.05	20.40	21.30	625046
2013-10-08	22.05	22.05	17.70	19.50	598523
2013-10-09	19.50	20.25	18.00	20.10	419702
2013-10-10	20.55	22.05	20.55	21.45	1108407
2013-10-11	21.38	22.95	21.15	21.90	1024009
2013-10-14	21.90	22.05	20.85	21.00	187318
2013-10-15	21.45	1788.00	19.95	20.70	246081
2013-10-16	19.88	21.00	19.80	20.85	366536
2013-10-17	20.93	21.00	20.40	20.85	158901
2013-10-18	20.48	20.85	20.10	20.70	93358
2013-10-21	21.45	21.75	20.70	20.85	146274
2013-10-22	20.85	21.00	19.80	19.95	241162
2013-10-23	20.10	20.10	18.30	19.20	318477
2013-10-24	19.05	19.80	19.05	19.05	192763
2013-10-25	19.13	20.25	19.05	19.65	328832
2013-10-28	19.73	21.15	19.20	21.15	638881
2013-10-29	21.89	22.20	21.30	22.20	244033
2013-10-30	22.43	22.95	20.70	21.00	487120
2013-10-31	21.00	21.75	19.80	20.85	132809
2013-11-01	21.00	21.30	20.40	21.00	46635
2013-11-04	26.85	27.00	24.15	24.75	1007839
2013-11-05	25.20	27.00	24.75	25.95	596596
2013-11-06	26.33	27.60	24.75	25.20	546379
2013-11-07	25.20	25.50	25.05	25.05	67235
2013-11-08	25.35	25.35	23.55	23.70	276928
2013-11-11	22.73	24.00	21.00	23.10	436262
2013-11-12	23.10	24.75	23.10	24.75	189380
2013-11-13	24.68	26.10	24.60	25.50	414667
2013-11-14	26.25	27.00	25.65	26.25	417644
2013-11-15	26.40	26.55	25.05	25.80	78329
2013-11-18	25.50	26.25	24.90	25.95	70727
2013-11-19	25.80	25.80	24.15	24.30	117902
2013-11-20	24.00	25.80	23.70	25.50	116742
2013-11-21	25.50	25.80	24.75	25.65	62304
2013-11-22	25.35	25.95	25.05	25.35	55988
2013-11-25	25.43	26.25	25.05	25.95	102162
2013-11-26	26.25	26.70	25.65	26.25	99361
2013-11-27	26.33	26.85	26.10	26.55	83594
2013-11-29	26.55	26.70	26.10	26.70	20323
2013-12-02	26.40	26.55	25.50	26.10	122254
2013-12-03	26.10	26.25	25.50	25.80	28454
2013-12-04	25.80	26.10	25.50	25.65	84913
2013-12-05	25.65	25.95	25.65	25.80	30488
2013-12-06	26.10	26.25	25.80	26.10	48407
2013-12-09	26.33	26.40	25.80	26.10	71794
2013-12-10	26.10	26.10	25.80	25.80	226657
2013-12-11	25.95	27.60	25.80	27.45	1450468
2013-12-12	27.75	30.90	27.45	29.85	1760336
2013-12-13	30.08	30.45	28.35	29.55	451356
2013-12-16	30.30	30.30	28.65	28.65	121381
2013-12-17	28.95	28.95	28.05	28.65	159317
2013-12-18	28.95	28.95	27.15	28.20	432516
2013-12-19	27.53	28.05	26.25	27.90	171376
2013-12-20	27.90	28.65	27.60	28.65	149867
2013-12-23	29.18	29.40	27.75	27.90	71501
2013-12-24	27.45	27.90	27.15	27.75	71331
2013-12-26	28.05	28.80	27.00	27.75	62145
2013-12-27	27.30	27.75	27.30	27.30	159378
2013-12-30	27.38	27.60	25.80	26.85	1000415
2013-12-31	27.15	27.45	25.95	26.25	253518
2014-01-02	26.40	26.55	24.90	25.80	118746
2014-01-03	25.80	26.55	25.65	26.10	135930
2014-01-06	25.50	26.10	24.45	25.05	418949
2014-01-07	25.20	26.10	25.05	25.95	270286
2014-01-08	25.95	26.25	25.50	25.80	91828
2014-01-09	26.03	26.85	25.95	26.85	388885
2014-01-10	26.70	26.85	26.10	26.55	84600
2014-01-13	26.55	27.75	26.25	27.15	230197
2014-01-14	27.38	27.75	26.70	27.60	234069
2014-01-15	27.60	28.50	27.60	28.05	130745
2014-01-16	28.28	28.35	27.15	27.75	83666
2014-01-17	27.98	28.05	27.15	27.75	108031
2014-01-21	27.23	28.50	27.00	28.50	37362
2014-01-22	28.05	28.65	27.60	28.20	73839
2014-01-23	27.90	28.80	27.90	28.20	50470
2014-01-24	28.05	28.20	27.60	27.60	72615
2014-01-27	27.68	27.68	26.70	27.45	76746
2014-01-28	27.60	28.50	27.30	28.20	91120
2014-01-29	28.35	28.35	27.75	28.20	148917
2014-01-30	28.58	31.05	28.20	30.30	462221
2014-01-31	30.60	30.75	28.95	30.45	222029
2014-02-03	30.68	35.85	30.60	34.95	925536
2014-02-04	35.33	35.40	33.45	34.50	130373
2014-02-05	34.43	34.65	33.30	34.35	56544
2014-02-06	33.90	34.80	32.85	33.30	273757
2014-02-07	33.45	36.15	33.45	35.70	408694
2014-02-10	36.00	36.60	35.40	36.45	172634
2014-02-11	36.60	36.75	35.55	36.60	212846
2014-02-12	36.68	37.20	36.00	36.30	230265
2014-02-13	36.53	37.20	36.00	36.90	94268
2014-02-14	37.20	37.65	36.00	36.00	111861
2014-02-18	36.60	37.20	35.55	36.00	139544
2014-02-19	36.00	36.75	33.75	35.40	155370
2014-02-20	35.33	36.00	35.25	35.25	59277
2014-02-21	35.40	36.00	34.80	35.55	38582
2014-02-24	36.08	36.15	35.10	35.40	86377
2014-02-25	35.25	35.40	33.00	34.05	319515
2014-02-26	34.50	34.50	33.75	33.75	68071
2014-02-27	33.75	34.05	33.30	33.60	28824
2014-02-28	33.98	34.35	33.60	34.05	129960
2014-03-03	33.90	34.05	18.75	33.75	94282
2014-03-04	33.68	34.50	33.68	34.20	121497
2014-03-05	34.13	36.00	33.60	35.85	254129
2014-03-06	35.85	38.25	35.78	36.75	409034
2014-03-07	37.35	38.40	37.20	38.25	158191
2014-03-10	38.63	39.00	37.35	38.40	138493
2014-03-11	38.48	39.15	37.50	37.95	251184
2014-03-12	38.10	38.85	37.05	38.55	79401
2014-03-13	38.55	39.00	38.55	38.85	206384
2014-03-14	38.85	39.75	38.55	39.60	167821
2014-03-17	39.68	40.05	38.85	39.30	101304
2014-03-18	39.30	40.65	39.30	40.65	242980
2014-03-19	40.73	40.80	40.05	40.65	98459
2014-03-20	40.58	40.95	40.35	40.80	58718
2014-03-21	40.80	40.80	40.20	40.35	164062
2014-03-24	40.73	40.80	40.50	40.50	61925
2014-03-25	40.80	40.80	40.50	40.50	61402
2014-03-26	40.64	40.65	37.50	38.55	241250
2014-03-27	38.55	38.70	34.50	37.20	337175
2014-03-28	36.75	39.45	36.30	39.30	85783
2014-03-31	39.30	39.75	37.50	39.75	73259
2014-04-01	37.88	40.95	37.80	40.65	195024
2014-04-02	40.95	42.60	40.65	42.15	291388
2014-04-03	42.38	42.60	41.25	42.00	60359
2014-04-04	41.78	42.00	39.90	42.00	81900
2014-04-07	42.38	42.45	38.70	39.60	150607
2014-04-08	39.60	40.05	39.30	39.45	29405
2014-04-09	39.75	39.75	38.40	39.60	33830
2014-04-10	41.18	42.15	39.00	39.90	284966
2014-04-11	39.83	39.90	37.80	38.40	210880
2014-04-14	38.25	38.70	36.45	38.70	69114
2014-04-15	38.78	38.85	35.25	36.45	204343
2014-04-16	36.45	38.25	34.95	38.10	102148
2014-04-17	38.10	39.45	37.35	38.40	78260
2014-04-21	40.20	40.80	38.40	40.05	251092
2014-04-22	41.25	41.25	39.90	41.25	138469
2014-04-23	41.70	41.70	40.65	40.80	77725
2014-04-24	41.25	41.25	39.75	40.50	43502
2014-04-25	40.20	40.35	38.25	39.00	80652
2014-04-28	39.45	39.90	38.70	39.30	89087
2014-04-29	39.75	39.75	39.00	39.60	56024
2014-04-30	38.55	39.75	38.55	39.45	45142
2014-05-01	38.85	40.28	38.85	40.20	105303
2014-05-02	40.49	42.75	40.20	42.45	290954
2014-05-05	42.45	42.83	40.50	42.75	134974
2014-05-06	42.75	44.85	42.45	44.10	257432
2014-05-07	45.00	45.60	43.35	43.95	213310
2014-05-08	42.75	46.80	42.75	45.60	718724
2014-05-09	45.75	47.70	45.00	47.55	412192
2014-05-12	48.45	48.45	47.55	47.85	179745
2014-05-13	48.60	48.60	46.80	46.80	106398
2014-05-14	47.25	47.55	46.05	47.25	121950
2014-05-15	46.80	47.25	45.00	46.35	145943
2014-05-16	46.20	47.40	46.05	47.40	123341
2014-05-19	47.10	48.75	46.95	48.75	196404
2014-05-20	48.60	48.75	47.25	47.85	120096
2014-05-21	47.85	48.45	47.40	48.15	120455
2014-05-22	48.00	49.50	46.50	48.15	179264
2014-05-23	48.60	48.60	47.10	47.70	130818
2014-05-27	48.00	48.45	47.70	48.15	144866
2014-05-28	48.00	48.75	47.83	48.60	135826
2014-05-29	48.00	51.00	47.55	49.95	445523
2014-05-30	50.85	52.50	50.18	51.90	526126
2014-06-02	52.50	55.50	51.90	52.80	390713
2014-06-03	53.25	53.25	49.50	52.20	314185
2014-06-04	52.35	54.30	51.90	54.15	398188
2014-06-05	55.05	56.70	53.25	56.70	346775
2014-06-06	56.70	57.75	56.25	56.85	258029
2014-06-09	58.05	58.35	55.65	57.90	403149
2014-06-10	58.50	60.45	57.56	59.70	514887
2014-06-11	59.70	61.50	58.80	61.50	428981
2014-06-12	62.25	65.25	60.75	63.60	714263
2014-06-13	65.40	66.30	60.15	63.15	527795
2014-06-16	62.70	63.75	60.15	61.50	439069
2014-06-17	60.60	62.55	55.95	61.50	598423
2014-06-18	59.85	61.50	58.50	60.75	277041
2014-06-19	59.55	60.15	57.30	59.55	488340
2014-06-20	57.60	61.80	57.00	61.35	1778439
2014-06-23	63.75	63.75	61.80	63.00	386414
2014-06-24	63.15	63.30	61.95	62.10	201562
2014-06-25	62.10	63.15	61.35	63.00	233860
2014-06-26	63.75	64.35	62.55	64.20	189996
2014-06-27	63.75	65.25	63.00	63.00	1789794
2014-06-30	63.45	64.05	62.25	63.75	207521
2014-07-01	63.60	63.75	61.80	63.00	233541
2014-07-02	66.75	67.05	64.20	65.70	682296
2014-07-03	66.75	67.50	66.30	66.90	308507
2014-07-07	67.50	67.95	64.20	66.45	336577
2014-07-08	65.85	66.00	63.75	64.80	233737
2014-07-09	65.10	66.75	64.80	65.70	214931
2014-07-10	64.05	65.25	62.25	62.70	322551
2014-07-11	63.00	64.80	62.85	64.80	143541
2014-07-14	65.25	65.40	63.30	63.90	218550
2014-07-15	63.90	64.50	61.80	62.25	220113
2014-07-16	62.10	62.55	59.25	60.90	341521
2014-07-17	60.00	61.20	58.65	59.10	209587
2014-07-18	58.65	61.58	57.75	61.50	130722
2014-07-21	61.05	61.35	59.70	60.90	111710
2014-07-22	60.90	61.58	60.30	60.45	69891
2014-07-23	60.30	61.20	59.70	60.60	80742
2014-07-24	60.30	61.65	59.70	61.50	186990
2014-07-25	60.75	62.40	60.15	62.40	173907
2014-07-28	62.40	63.00	59.70	59.85	229508
2014-07-29	59.70	60.75	54.75	60.60	755347
2014-07-30	59.25	62.10	59.10	61.20	232933
2014-07-31	60.30	61.20	57.90	59.40	231791
2014-08-01	59.25	60.75	57.75	58.50	213905
2014-08-04	58.50	60.60	58.50	59.10	160604
2014-08-05	58.95	59.40	55.80	56.55	318159
2014-08-06	56.10	57.75	55.43	56.40	203564
2014-08-07	56.25	57.00	55.50	55.80	157526
2014-08-08	55.65	56.25	54.90	55.35	143531
2014-08-11	55.95	58.20	55.95	57.90	153623
2014-08-12	58.50	58.95	53.55	55.50	332070
2014-08-13	55.20	56.55	55.20	56.55	104910
2014-08-14	56.70	61.50	56.25	60.00	438926
2014-08-15	60.15	60.75	59.25	59.85	177465
2014-08-18	60.45	62.10	60.15	62.10	263247
2014-08-19	62.10	63.00	61.50	62.10	218821
2014-08-20	61.20	62.70	59.85	60.30	170101
2014-08-21	60.60	60.72	58.80	60.30	147243
2014-08-22	60.15	60.90	59.25	60.60	130098
2014-08-25	60.75	61.50	59.70	60.00	137309
2014-08-26	59.70	60.15	59.25	59.70	118059
2014-08-27	59.70	60.45	58.50	59.85	98844
2014-08-28	59.25	60.00	59.10	59.40	86736
2014-08-29	59.70	60.00	59.25	59.70	91737
2014-09-02	60.00	60.11	58.65	58.80	132132
2014-09-03	59.10	59.25	57.75	58.35	125484
2014-09-04	58.80	60.00	56.85	57.00	172211
2014-09-05	57.00	58.20	55.95	57.15	157482
2014-09-08	57.45	57.90	56.25	56.85	188290
2014-09-09	56.40	56.85	55.05	56.40	321524
2014-09-10	56.40	56.70	55.95	56.25	273439
2014-09-11	55.95	58.05	55.95	57.45	250870
2014-09-12	57.30	58.35	56.70	57.75	217176
2014-09-15	57.60	58.65	56.70	56.85	271777
2014-09-16	57.00	57.15	56.25	56.55	185219
2014-09-17	56.70	59.85	56.70	58.80	372894
2014-09-18	59.25	60.59	58.20	58.35	273481
2014-09-19	58.50	60.45	57.90	60.45	366378
2014-09-22	59.85	59.85	57.60	58.05	204448
2014-09-23	57.45	57.90	56.55	57.90	289734
2014-09-24	57.75	58.95	57.60	58.80	184350
2014-09-25	58.05	59.10	56.70	57.45	265895
2014-09-26	57.45	57.75	56.70	57.15	77703
2014-09-29	56.55	57.75	56.55	56.70	76880
2014-09-30	56.70	56.85	54.75	54.90	220891
2014-10-01	55.80	55.80	36.15	44.70	2205547
2014-10-02	40.80	45.45	37.95	45.30	1984531
2014-10-03	46.50	52.05	45.00	45.15	963747
2014-10-06	44.10	51.30	31.80	33.90	2289250
2014-10-07	37.80	38.70	31.50	35.10	1171558
2014-10-08	35.70	36.00	30.00	33.00	684140
2014-10-09	34.50	34.50	29.40	31.50	758802
2014-10-10	31.35	33.00	25.80	27.00	1246127
2014-10-13	26.25	27.60	23.40	25.65	794818
2014-10-14	26.25	27.60	25.50	26.40	824633
2014-10-15	26.25	31.50	25.50	28.65	689973
2014-10-16	29.25	33.60	28.95	32.55	606045
2014-10-17	34.20	36.30	33.75	35.10	474234
2014-10-20	35.25	36.00	32.40	34.35	516775
2014-10-21	34.50	34.95	33.75	33.90	293067
2014-10-22	34.50	34.65	33.15	34.05	384335
2014-10-23	34.50	35.70	33.75	35.10	337424
2014-10-24	35.10	35.25	33.60	33.90	155434
2014-10-27	33.30	34.05	32.25	32.85	257527
2014-10-28	33.15	33.15	30.60	32.40	338282
2014-10-29	32.85	33.00	31.95	32.40	172700
2014-10-30	32.40	34.05	31.35	33.45	243930
2014-10-31	34.50	37.05	34.50	35.55	307105
2014-11-03	36.00	36.75	34.05	34.95	272263
2014-11-04	35.10	36.75	34.34	36.45	260522
2014-11-05	36.90	37.20	35.70	37.20	216707
2014-11-06	37.65	37.80	35.25	37.20	278754
2014-11-07	37.95	40.80	36.75	39.30	442102
2014-11-10	39.45	40.05	37.95	39.45	216026
2014-11-11	39.90	40.50	38.40	39.00	288520
2014-11-12	39.00	41.25	39.00	41.25	301808
2014-11-13	41.55	42.75	41.25	43.05	126699
2014-11-14	43.35	44.85	42.45	44.55	673402
2014-11-17	37.95	44.25	35.85	42.00	965182
2014-11-18	39.30	40.80	37.20	38.25	363096
2014-11-19	41.25	41.25	39.15	40.05	427347
2014-11-20	40.05	40.95	37.95	39.30	226690
2014-11-21	39.45	40.50	38.70	39.45	266334
2014-11-24	39.60	42.38	39.30	41.70	413118
2014-11-25	42.00	43.65	41.40	43.65	349910
2014-11-26	43.65	43.65	42.60	43.50	159843
2014-11-28	43.35	43.35	42.15	42.30	93832
2014-12-01	42.75	43.35	40.95	41.40	234815
2014-12-02	40.65	41.63	36.00	38.85	814318
2014-12-03	38.70	41.10	38.25	41.10	217820
2014-12-04	41.10	41.85	40.05	40.65	188226
2014-12-05	40.20	41.70	39.60	41.55	149326
2014-12-08	41.40	41.85	39.60	40.35	238731
2014-12-09	39.90	39.90	37.50	38.25	295630
2014-12-10	37.95	39.00	37.50	37.95	129470
2014-12-11	38.40	40.50	37.80	37.95	191554
2014-12-12	37.95	39.68	37.80	38.70	195056
2014-12-15	39.15	40.80	39.15	40.50	307862
2014-12-16	40.35	41.40	39.75	40.35	148458
2014-12-17	40.20	41.40	39.60	40.95	197404
2014-12-18	41.40	42.60	41.25	42.30	214599
2014-12-19	41.93	46.35	40.95	46.35	533408
2014-12-22	44.40	44.85	42.45	43.05	225095
2014-12-23	43.35	44.25	42.45	44.10	144785
2014-12-24	44.55	44.93	44.10	44.55	58738
2014-12-26	45.15	45.30	44.40	45.15	80765
2014-12-29	45.60	45.60	43.95	44.25	102462
2014-12-30	43.20	43.35	39.75	41.70	337329
2014-12-31	41.10	42.15	40.20	41.25	137660
2015-01-02	42.00	42.00	39.75	40.20	152326
2015-01-05	40.05	40.95	38.70	39.00	169626
2015-01-06	39.45	40.50	36.30	37.35	199995
2015-01-07	38.25	38.85	37.35	38.70	178399
2015-01-08	39.75	40.80	38.70	40.65	115543
2015-01-09	40.50	40.50	39.60	40.35	67932
2015-01-12	40.50	41.40	39.00	40.80	116930
2015-01-13	40.20	41.70	39.15	41.40	157136
2015-01-14	40.65	40.95	39.45	40.05	103233
2015-01-15	40.20	40.35	38.10	38.10	222424
2015-01-16	37.95	39.75	37.95	39.45	98264
2015-01-20	39.30	39.30	37.80	38.55	88483
2015-01-21	38.40	39.00	36.45	37.20	151667
2015-01-22	38.25	38.85	37.35	37.80	214509
2015-01-23	37.50	37.80	36.60	36.75	152218
2015-01-26	36.60	38.55	35.70	37.50	277981
2015-01-27	36.90	37.50	36.75	37.35	93087
2015-01-28	37.50	37.50	35.93	36.45	176035
2015-01-29	38.10	38.10	36.00	37.20	134011
2015-01-30	36.60	37.35	36.00	36.30	147460
2015-02-02	35.40	36.90	34.81	35.85	117291
2015-02-03	35.85	37.50	35.85	37.50	110234
2015-02-04	37.50	37.80	36.60	37.20	112630
2015-02-05	37.20	37.95	35.85	36.90	140236
2015-02-06	36.75	36.75	35.55	36.00	148293
2015-02-09	35.85	36.30	34.50	34.80	150780
2015-02-10	34.80	35.40	32.40	33.00	424451
2015-02-11	32.85	34.50	32.70	34.05	399741
2015-02-12	34.35	35.25	33.75	34.80	267700
2015-02-13	35.10	36.15	35.10	36.00	198640
2015-02-17	36.00	38.63	35.40	38.25	202187
2015-02-18	39.00	40.80	37.65	40.35	278832
2015-02-19	40.35	41.40	37.80	38.25	175290
2015-02-20	38.70	39.38	38.10	39.00	118858
2015-02-23	39.00	39.15	37.80	38.40	94768
2015-02-24	38.55	39.00	36.83	37.35	87283
2015-02-25	37.50	38.85	36.45	38.70	107592
2015-02-26	38.85	40.05	37.65	38.10	165398
2015-02-27	38.10	39.00	37.80	38.70	120261
2015-03-02	38.70	39.45	37.65	37.95	248657
2015-03-03	37.95	40.05	37.80	39.00	191361
2015-03-04	39.15	41.25	38.78	40.35	259345
2015-03-05	40.50	42.00	40.05	40.95	126047
2015-03-06	40.65	41.40	40.50	41.25	95458
2015-03-09	42.60	45.15	41.85	45.15	255546
2015-03-10	44.85	45.00	42.60	44.10	159625
2015-03-11	48.60	49.20	45.60	47.25	461073
2015-03-12	48.75	50.10	47.25	49.35	308308
2015-03-13	49.50	49.65	44.03	46.20	341610
2015-03-16	45.75	49.80	45.75	49.50	202791
2015-03-17	48.90	49.80	48.15	49.50	158055
2015-03-18	48.90	51.45	47.85	51.30	167048
2015-03-19	50.85	51.90	50.25	51.15	180397
2015-03-20	51.00	53.40	50.40	53.25	423265
2015-03-23	53.40	53.70	51.30	53.40	237811
2015-03-24	53.55	53.55	51.90	52.05	217628
2015-03-25	52.35	52.35	50.25	50.70	166626
2015-03-26	51.60	51.60	49.20	50.85	111474
2015-03-27	51.00	51.30	49.65	50.55	190220
2015-03-30	50.55	51.00	49.50	50.55	128768
2015-03-31	49.50	51.30	49.20	49.95	192951
2015-04-01	49.65	50.55	48.45	50.25	246649
2015-04-02	49.65	50.85	49.20	49.50	197247
2015-04-06	48.90	48.90	47.25	47.85	189104
2015-04-07	47.85	47.85	45.23	46.95	272225
2015-04-08	46.95	46.95	43.50	44.40	274482
2015-04-09	43.80	44.85	42.00	44.70	174016
2015-04-10	44.85	47.40	44.40	46.05	168406
2015-04-13	45.90	46.95	45.15	46.65	58052
2015-04-14	46.35	47.55	46.35	46.80	146039
2015-04-15	47.85	50.10	47.25	48.75	210760
2015-04-16	48.90	50.25	46.50	48.15	235981
2015-04-17	48.00	48.45	47.40	47.70	113899
2015-04-20	48.15	48.30	46.95	47.70	131427
2015-04-21	47.55	48.90	47.10	48.00	135097
2015-04-22	48.00	48.15	47.10	47.10	173712
2015-04-23	47.25	48.00	46.80	46.95	101181
2015-04-24	47.25	47.85	45.60	47.25	153264
2015-04-27	47.25	47.70	46.58	46.95	98033
2015-04-28	46.80	46.89	44.10	44.70	352208
2015-04-29	44.55	44.70	42.15	42.30	232227
2015-04-30	42.75	42.75	38.25	38.85	449137
2015-05-01	39.00	41.10	37.65	37.95	431415
2015-05-04	37.80	39.60	34.65	35.85	498874
2015-05-05	36.00	37.05	34.35	34.50	509703
2015-05-06	34.80	39.30	34.35	36.15	365483
2015-05-07	36.45	36.45	34.35	34.65	268996
2015-05-08	36.30	36.45	34.35	35.25	132709
2015-05-11	34.95	36.45	34.80	36.45	149400
2015-05-12	36.90	37.95	36.60	37.05	173031
2015-05-13	37.05	38.70	36.60	38.55	154325
2015-05-14	38.85	39.75	38.55	38.85	184621
2015-05-15	38.70	39.65	37.80	38.40	186577
2015-05-18	38.25	38.85	35.85	36.30	153520
2015-05-19	37.50	37.80	34.88	35.40	140446
2015-05-20	38.40	39.00	36.00	37.20	200407
2015-05-21	37.05	37.80	36.60	37.20	135724
2015-05-22	37.05	37.05	35.55	36.45	134030
2015-05-26	36.45	36.60	34.95	35.25	153247
2015-05-27	35.40	35.85	34.05	35.55	132412
2015-05-28	35.25	35.40	34.35	35.25	123226
2015-05-29	35.10	39.75	34.50	39.75	475198
2015-06-01	38.25	38.25	33.00	33.30	407375
2015-06-02	33.00	35.10	31.20	34.80	418649
2015-06-03	35.25	35.70	33.30	33.60	202661
2015-06-04	33.75	33.83	32.85	33.15	205783
2015-06-05	33.45	34.95	32.85	34.80	194763
2015-06-08	34.50	34.80	33.45	34.50	126969
2015-06-09	34.50	34.95	33.30	34.80	193463
2015-06-10	34.50	34.65	32.70	32.85	225501
2015-06-11	32.40	33.60	30.60	31.80	276384
2015-06-12	31.50	32.25	30.75	31.95	199309
2015-06-15	32.25	35.25	31.80	33.75	490893
2015-06-16	33.45	33.90	32.70	33.00	468998
2015-06-17	33.45	33.75	31.80	32.85	300785
2015-06-18	33.15	34.50	32.85	33.90	350612
2015-06-19	33.75	35.10	33.60	34.95	396186
2015-06-22	34.95	36.68	34.50	35.55	206815
2015-06-23	35.85	36.15	35.10	36.00	214654
2015-06-24	35.55	36.00	33.90	33.90	189738
2015-06-25	33.90	34.80	32.70	33.00	187766
2015-06-26	32.85	34.95	32.85	34.20	1184246
2015-06-29	33.90	34.05	31.95	31.95	171335
2015-06-30	32.55	32.55	31.35	31.65	173138
2015-07-01	32.10	32.25	31.20	31.65	173715
2015-07-02	31.65	31.65	30.45	30.60	161223
2015-07-06	30.00	30.60	27.45	28.95	399047
2015-07-07	28.65	28.95	27.75	27.90	264363
2015-07-08	27.30	28.58	27.00	27.15	281956
2015-07-09	27.45	28.50	27.45	27.90	270264
2015-07-10	28.05	30.60	28.05	30.60	184733
2015-07-13	30.30	31.20	29.40	30.60	218771
2015-07-14	30.30	32.70	30.15	31.80	202894
2015-07-15	31.65	34.20	31.50	34.20	260589
2015-07-16	34.05	36.30	34.05	34.95	274296
2015-07-17	35.55	35.55	34.05	35.40	116588
2015-07-20	35.25	36.00	33.90	35.10	217130
2015-07-21	34.65	35.70	34.13	35.10	152765
2015-07-22	34.95	35.10	34.50	35.10	108098
2015-07-23	34.80	35.25	34.35	34.65	114352
2015-07-24	34.35	34.65	32.85	33.15	140458
2015-07-27	32.40	33.30	30.00	31.80	207851
2015-07-28	31.05	31.95	30.60	30.75	205700
2015-07-29	30.75	32.85	30.60	31.65	159740
2015-07-30	31.35	33.75	31.35	31.95	159879
2015-07-31	30.75	32.40	30.60	31.05	137830
2015-08-03	30.90	31.65	30.30	30.45	176168
2015-08-04	30.15	30.75	28.05	29.70	295472
2015-08-05	29.85	30.75	29.10	29.25	167506
2015-08-06	29.10	30.08	28.50	29.85	128650
2015-08-07	28.80	30.15	28.50	28.50	164723
2015-08-10	28.80	30.00	28.35	29.85	176701
2015-08-11	28.95	30.30	28.80	29.10	201176
2015-08-12	28.65	28.80	27.15	28.05	181482
2015-08-13	29.25	29.25	27.15	27.15	199084
2015-08-14	27.00	27.75	26.25	27.75	167200
2015-08-17	27.75	28.20	27.45	27.90	194054
2015-08-18	28.50	28.65	26.55	26.70	153946
2015-08-19	26.70	27.15	24.90	26.25	143394
2015-08-20	25.80	26.40	25.25	25.50	128670
2015-08-21	24.90	27.60	23.55	27.60	271937
2015-08-24	26.40	26.40	25.05	25.20	153199
2015-08-25	25.95	25.95	23.10	23.25	304063
2015-08-26	24.30	24.60	23.70	24.30	433623
2015-08-27	24.60	24.60	23.10	23.40	271037
2015-08-28	22.80	25.35	22.80	24.90	150261
2015-08-31	25.20	26.55	24.60	26.40	245857
2015-09-01	25.35	25.43	23.85	23.85	149979
2015-09-02	24.30	25.95	23.70	25.80	148575
2015-09-03	25.95	26.10	24.15	24.75	157930
2015-09-04	24.30	26.25	24.30	26.10	107587
2015-09-08	26.55	26.78	25.05	25.35	113597
2015-09-09	25.80	25.95	25.05	25.35	76059
2015-09-10	25.05	25.50	24.90	25.05	101277
2015-09-11	24.75	26.25	24.75	25.80	78459
2015-09-14	25.80	26.10	24.90	25.65	50551
2015-09-15	25.50	26.70	25.35	26.10	110617
2015-09-16	26.25	29.40	26.10	26.85	253304
2015-09-17	26.70	28.50	26.55	27.30	144253
2015-09-18	27.00	27.60	26.85	27.30	237615
2015-09-21	27.75	27.75	26.40	26.55	64384
2015-09-22	26.40	26.85	25.65	26.25	111610
2015-09-23	26.40	26.51	24.90	24.90	90670
2015-09-24	24.75	26.25	24.00	26.10	91883
2015-09-25	26.40	26.55	23.40	23.70	142476
2015-09-28	23.40	24.15	22.80	22.95	141164
2015-09-29	22.95	23.40	21.75	21.75	189943
2015-09-30	21.75	23.70	21.75	23.55	166764
2015-10-01	23.85	23.85	22.65	23.40	180112
2015-10-02	23.55	25.20	22.95	25.20	198957
2015-10-05	25.50	27.75	25.13	27.30	210941
2015-10-06	27.30	28.50	26.55	27.00	151114
2015-10-07	27.15	28.95	27.15	28.65	188731
2015-10-08	29.25	29.85	27.90	29.40	177999
2015-10-09	30.00	30.00	27.45	28.50	165584
2015-10-12	28.50	28.80	27.75	28.50	102684
2015-10-13	28.20	28.65	26.40	26.40	101892
2015-10-14	26.25	28.58	26.25	27.60	97885
2015-10-15	27.90	28.65	27.15	28.20	163288
2015-10-16	28.20	28.35	26.55	27.90	87568
2015-10-19	27.60	27.60	25.65	25.80	74245
2015-10-20	25.80	27.90	25.50	27.75	89979
2015-10-21	27.90	27.90	26.55	27.15	69609
2015-10-22	27.45	27.90	25.95	27.15	72263
2015-10-23	27.30	28.20	26.55	28.20	73627
2015-10-26	27.90	28.05	26.55	27.75	126102
2015-10-27	27.60	28.20	26.25	27.15	181415
2015-10-28	27.30	28.13	26.70	28.05	120879
2015-10-29	27.90	28.65	27.75	28.05	94585
2015-10-30	27.90	28.50	27.00	27.00	98100
2015-11-02	26.85	28.50	26.10	28.50	133634
2015-11-03	28.35	29.55	27.90	29.55	110496
2015-11-04	29.55	31.20	29.40	29.85	149925
2015-11-05	30.30	30.30	28.80	29.70	93732
2015-11-06	28.50	31.65	28.50	31.50	162428
2015-11-09	31.50	32.55	30.00	30.60	135267
2015-11-10	30.15	31.35	29.85	30.60	91702
2015-11-11	30.45	30.90	28.65	29.40	91629
2015-11-12	28.65	30.00	28.50	29.10	83676
2015-11-13	28.50	29.40	27.90	28.50	52658
2015-11-16	28.35	29.25	28.20	28.35	61658
2015-11-17	28.35	29.25	27.90	28.05	84427
2015-11-18	28.05	29.85	28.05	29.85	142623
2015-11-19	29.40	30.15	28.50	29.55	56210
2015-11-20	29.70	30.00	28.50	30.00	77334
2015-11-23	30.00	32.25	29.55	31.35	185904
2015-11-24	30.45	31.65	30.30	31.05	125414
2015-11-25	32.70	33.00	31.35	31.80	214247
2015-11-27	31.65	33.00	31.65	32.55	47290
2015-11-30	33.15	33.15	31.95	32.70	254306
2015-12-01	33.15	33.15	32.10	32.25	162901
2015-12-02	33.00	33.00	31.20	31.80	153515
2015-12-03	31.50	31.80	30.45	30.60	119898
2015-12-04	30.60	30.75	28.65	29.55	180650
2015-12-07	29.25	29.25	27.75	27.90	137314
2015-12-08	27.90	28.80	27.00	27.45	472509
2015-12-09	27.60	29.10	26.40	27.15	273055
2015-12-10	28.05	28.09	25.95	26.25	175062
2015-12-11	25.50	26.25	25.20	26.10	186958
2015-12-14	25.65	26.10	24.00	24.90	137006
2015-12-15	25.05	25.80	24.75	25.65	173813
2015-12-16	25.80	25.95	25.35	25.65	121569
2015-12-17	25.50	25.80	24.15	24.15	127783
2015-12-18	23.85	24.30	22.95	23.25	326159
2015-12-21	23.85	23.85	21.75	21.90	267576
2015-12-22	22.05	23.25	21.75	23.25	210165
2015-12-23	23.55	23.55	22.35	22.50	162603
2015-12-24	22.65	22.65	22.20	22.35	53818
2015-12-28	22.50	22.65	21.90	21.90	132669
2015-12-29	21.60	22.05	21.60	21.75	127074
2015-12-30	21.60	21.90	21.45	21.45	142053
2015-12-31	21.45	22.20	21.45	21.60	209191
2016-01-04	21.15	21.60	19.95	20.40	267664
2016-01-05	22.65	22.65	20.25	20.40	180215
2016-01-06	19.95	20.70	18.60	19.65	184692
2016-01-07	19.20	19.65	17.85	18.15	298779
2016-01-08	18.75	19.50	18.30	18.45	188605
2016-01-11	18.45	18.68	16.95	17.40	310051
2016-01-12	17.55	18.30	17.25	18.15	204291
2016-01-13	18.30	19.05	17.85	18.15	276186
2016-01-14	18.45	18.45	16.80	16.80	321858
2016-01-15	16.35	16.50	15.08	15.75	346271
2016-01-19	16.05	16.35	15.45	16.20	191644
2016-01-20	16.05	16.35	14.56	16.05	213671
2016-01-21	15.90	17.55	15.90	17.25	157865
2016-01-22	17.55	18.30	17.25	18.15	230632
2016-01-25	18.15	18.90	17.40	18.15	109665
2016-01-26	18.30	18.38	17.55	18.00	101123
2016-01-27	18.00	18.75	17.70	18.30	109126
2016-01-28	18.75	18.75	17.85	17.85	39754
2016-01-29	18.15	19.20	18.00	19.20	152845
2016-02-01	19.50	19.50	18.15	18.15	135542
2016-02-02	17.85	18.00	17.25	17.55	143091
2016-02-03	17.70	17.85	17.10	17.85	167822
2016-02-04	18.00	18.45	17.85	18.15	149956
2016-02-05	18.15	18.30	17.10	17.10	186078
2016-02-08	16.95	17.10	15.75	17.10	517621
2016-02-09	16.65	16.95	16.05	16.65	261688
2016-02-10	16.65	16.80	15.60	15.90	125495
2016-02-11	15.75	16.20	15.45	16.20	145564
2016-02-12	16.50	16.50	15.75	15.90	733554
2016-02-16	16.35	16.35	15.60	15.75	156748
2016-02-17	15.75	16.65	15.60	16.05	268153
2016-02-18	16.20	16.50	15.15	15.45	137461
2016-02-19	15.45	15.90	14.99	15.00	354048
2016-02-22	15.45	16.20	15.15	15.90	413821
2016-02-23	16.20	18.75	16.20	17.55	422137
2016-02-24	18.45	19.20	17.55	19.20	274856
2016-02-25	19.35	21.00	18.90	19.80	413080
2016-02-26	18.00	20.10	16.50	19.95	330564
2016-02-29	19.50	23.85	18.30	23.40	543485
2016-03-01	23.10	23.10	21.90	22.50	409370
2016-03-02	22.65	24.00	21.90	24.00	293281
2016-03-03	24.00	24.15	20.70	20.85	513783
2016-03-04	21.00	22.20	20.85	21.45	209549
2016-03-07	21.45	21.45	20.10	20.70	370474
2016-03-08	20.70	21.30	20.40	20.40	213147
2016-03-09	20.55	20.70	19.05	19.65	232156
2016-03-10	19.65	20.85	19.20	20.10	131510
2016-03-11	20.40	20.85	18.75	20.40	715236
2016-03-14	20.55	21.15	20.25	21.00	203955
2016-03-15	21.00	21.00	19.80	19.80	115522
2016-03-16	19.50	19.58	18.60	19.20	168860
2016-03-17	19.05	21.15	19.05	20.85	128873
2016-03-18	21.75	22.50	20.85	22.20	518742
2016-03-21	22.35	22.35	21.45	21.90	79850
2016-03-22	21.75	22.50	21.45	22.20	87302
2016-03-23	21.90	22.28	21.45	21.75	132125
2016-03-24	21.45	22.95	20.25	22.20	128527
2016-03-28	22.35	22.50	21.75	22.05	91577
2016-03-29	22.05	22.20	20.55	22.20	191749
2016-03-30	22.35	23.03	21.30	21.75	136551
2016-03-31	21.90	22.35	21.60	22.05	175924
2016-04-01	22.05	26.25	21.30	25.05	543358
2016-04-04	25.50	26.25	24.45	25.05	225417
2016-04-05	25.35	26.40	24.90	25.95	133698
2016-04-06	25.80	25.95	24.00	25.80	188568
2016-04-07	25.80	27.00	25.05	25.80	201776
2016-04-08	26.25	26.70	25.05	25.50	126105
2016-04-11	25.35	25.73	24.15	24.45	132735
2016-04-12	24.15	25.80	24.15	25.20	107392
2016-04-13	25.05	26.70	25.05	26.55	131411
2016-04-14	26.55	27.30	26.40	26.70	123827
2016-04-15	26.40	26.85	26.40	26.85	120497
2016-04-18	26.55	28.05	25.65	27.45	148355
2016-04-19	27.60	28.50	27.15	28.35	196906
2016-04-20	28.35	29.10	27.98	29.10	125053
2016-04-21	29.25	29.25	28.20	28.20	205317
2016-04-22	28.05	31.65	28.05	31.65	333343
2016-04-25	31.35	31.80	29.25	30.60	186650
2016-04-26	30.60	31.80	30.00	31.20	97364
2016-04-27	31.35	31.50	30.45	31.20	56051
2016-04-28	30.90	32.25	30.75	30.90	144139
2016-04-29	31.05	31.35	27.90	29.25	228024
2016-05-02	28.50	32.10	28.28	32.10	256562
2016-05-03	31.50	32.10	28.35	29.85	213121
2016-05-04	30.45	31.65	29.55	30.00	149857
2016-05-05	29.70	29.85	25.80	27.60	247774
2016-05-06	27.75	27.90	26.12	26.40	163027
2016-05-09	26.10	27.30	25.05	27.00	180345
2016-05-10	27.30	28.05	26.70	27.00	71923
2016-05-11	26.70	28.65	26.70	28.50	117797
2016-05-12	28.35	28.35	26.25	27.15	161721
2016-05-13	27.15	39.75	26.55	36.75	1006901
2016-05-16	42.90	45.00	39.90	41.25	1812142
2016-05-17	41.55	43.50	38.25	39.60	595248
2016-05-18	39.30	41.85	38.55	39.75	212193
2016-05-19	39.75	40.50	38.10	38.85	201164
2016-05-20	39.00	40.05	38.70	39.30	159148
2016-05-23	39.60	40.28	39.45	39.60	142274
2016-05-24	39.60	39.75	38.55	38.85	177915
2016-05-25	39.30	39.90	37.65	37.80	268007
2016-05-26	38.40	38.85	34.88	35.10	399891
2016-05-27	35.25	36.75	33.30	34.05	434336
2016-05-31	33.75	35.70	31.80	32.70	1134368
2016-06-01	32.70	33.15	31.80	32.40	342207
2016-06-02	31.95	33.53	29.55	31.35	787072
2016-06-03	26.85	27.00	9.48	14.16	7518111
2016-06-06	14.81	18.00	14.55	16.05	2256441
2016-06-07	16.80	17.85	16.20	16.95	880102
2016-06-08	16.95	20.10	16.80	19.05	1566977
2016-06-09	20.10	20.10	17.25	18.15	863672
2016-06-10	17.70	18.30	17.40	18.00	602633
2016-06-13	17.55	17.55	16.50	16.65	624598
2016-06-14	16.50	16.95	15.75	16.65	513204
2016-06-15	16.65	17.25	16.35	16.65	332838
2016-06-16	16.65	18.30	15.92	17.55	1915387
2016-06-17	17.70	18.30	17.55	18.00	996920
2016-06-20	20.85	21.15	18.30	20.10	970080
2016-06-21	20.70	20.70	16.50	18.30	995474
2016-06-22	18.75	18.75	17.25	18.30	429519
2016-06-23	18.60	19.05	17.85	18.30	403763
2016-06-24	17.25	17.85	16.35	16.65	1385559
2016-06-27	17.10	17.25	15.75	16.20	294557
2016-06-28	16.65	17.10	16.20	16.80	191134
2016-06-29	17.25	17.25	16.65	16.95	215046
2016-06-30	17.25	18.45	16.50	18.15	337153
2016-07-01	18.00	18.30	17.40	17.70	231502
2016-07-05	17.40	18.00	16.20	16.35	226449
2016-07-06	16.50	17.10	15.75	17.10	252305
2016-07-07	16.95	18.30	16.80	18.30	311453
2016-07-08	18.45	18.75	18.08	18.75	250460
2016-07-11	18.90	19.35	18.15	19.20	312884
2016-07-12	19.35	19.95	19.20	19.50	199087
2016-07-13	19.35	19.50	18.30	18.45	196683
2016-07-14	18.90	18.90	18.00	18.30	201429
2016-07-15	18.75	18.75	17.70	18.15	230396
2016-07-18	18.15	18.15	17.40	17.55	154145
2016-07-19	17.25	17.55	17.10	17.25	153712
2016-07-20	17.40	17.70	16.95	17.55	125329
2016-07-21	17.70	18.00	16.20	16.50	306596
2016-07-22	16.65	18.00	16.50	17.25	161008
2016-07-25	17.55	17.55	17.10	17.10	90152
2016-07-26	16.80	17.25	16.50	17.10	119953
2016-07-27	16.95	18.00	16.95	18.00	167293
2016-07-28	18.45	18.45	17.40	17.85	71821
2016-07-29	17.85	18.15	16.80	17.85	165071
2016-08-01	17.70	17.98	17.25	17.55	111903
2016-08-02	17.70	17.85	17.10	17.40	111256
2016-08-03	17.25	18.00	17.25	17.70	117329
2016-08-04	17.40	18.00	17.40	18.00	130138
2016-08-05	19.80	19.80	16.50	18.00	313143
2016-08-08	17.25	18.51	17.25	17.70	139828
2016-08-09	18.00	18.30	17.40	18.00	143708
2016-08-10	17.85	18.15	17.55	17.70	98949
2016-08-11	18.00	18.00	17.40	17.55	96457
2016-08-12	17.55	17.85	17.10	17.10	107914
2016-08-15	17.40	18.00	17.25	17.85	186227
2016-08-16	17.40	17.85	17.25	17.40	137342
2016-08-17	17.25	19.95	17.25	18.60	493630
2016-08-18	18.60	18.90	18.00	18.75	176315
2016-08-19	18.45	19.43	18.30	19.05	191479
2016-08-22	19.20	19.35	18.60	18.90	112335
2016-08-23	18.90	19.20	18.00	18.45	364377
2016-08-24	18.45	18.90	18.15	18.60	101030
2016-08-25	18.45	19.05	18.45	18.60	161112
2016-08-26	18.60	21.00	18.60	20.40	563403
2016-08-29	20.25	21.75	20.10	21.75	381138
2016-08-30	21.75	28.20	20.25	22.80	612127
2016-08-31	23.10	23.70	21.75	23.40	604696
2016-09-01	22.80	25.95	21.30	21.30	455968
2016-09-02	21.45	22.95	21.45	22.35	288905
2016-09-06	22.80	22.80	21.30	22.20	139027
2016-09-07	22.20	22.28	21.90	21.90	56680
2016-09-08	21.75	22.05	21.45	21.90	95000
2016-09-09	21.60	22.05	21.00	21.00	110980
2016-09-12	20.70	22.50	19.65	22.50	262513
2016-09-13	22.50	22.95	19.80	19.95	367397
2016-09-14	20.10	20.55	19.20	19.50	498619
2016-09-15	19.50	19.95	18.60	19.50	349848
2016-09-16	19.50	20.10	18.75	19.05	667601
2016-09-19	19.35	19.80	19.20	19.80	132691
2016-09-20	20.10	20.10	19.05	19.50	86973
2016-09-21	19.65	19.80	18.45	18.60	202069
2016-09-22	18.90	19.05	17.70	18.90	228206
2016-09-23	18.90	19.50	18.75	19.05	131064
2016-09-26	19.20	19.20	18.75	18.75	116097
2016-09-27	18.75	18.83	17.55	18.15	199259
2016-09-28	17.85	18.15	17.55	18.15	150791
2016-09-29	18.30	18.90	18.00	18.60	76875
2016-09-30	18.90	18.90	17.70	18.15	151216
2016-10-03	18.00	18.30	18.00	18.15	77014
2016-10-04	18.15	18.15	17.33	17.70	165438
2016-10-05	17.85	18.90	17.70	18.75	141436
2016-10-06	18.90	18.90	18.00	18.30	123413
2016-10-07	18.15	18.45	17.55	17.55	101217
2016-10-10	17.70	18.00	17.55	17.70	111658
2016-10-11	17.70	18.00	17.30	17.40	99925
2016-10-12	17.40	17.55	17.25	17.25	68227
2016-10-13	17.25	17.33	16.50	16.50	161923
2016-10-14	16.80	16.95	16.50	16.80	113162
2016-10-17	16.95	17.10	16.35	16.50	90781
2016-10-18	16.80	16.80	15.75	15.90	121253
2016-10-19	16.05	16.20	15.75	16.20	71690
2016-10-20	16.05	16.50	15.79	16.05	84161
2016-10-21	15.75	16.13	15.75	15.90	86751
2016-10-24	15.75	16.20	15.75	15.90	67389
2016-10-25	15.75	16.20	12.30	15.75	189291
2016-10-26	15.75	16.05	14.33	14.40	320969
2016-10-27	14.70	15.75	14.25	14.58	193193
2016-10-28	14.70	14.70	14.25	14.42	65627
2016-10-31	14.31	14.70	13.80	13.88	124469
2016-11-01	13.95	13.96	12.90	13.52	224580
2016-11-02	13.65	13.95	12.90	13.18	216404
2016-11-03	13.50	13.64	11.78	12.00	264812
2016-11-04	13.35	13.35	11.93	12.41	435271
2016-11-07	12.90	14.09	12.30	13.80	166798
2016-11-08	14.10	15.15	13.69	14.85	232078
2016-11-09	13.05	16.20	13.05	15.45	288734
2016-11-10	15.30	15.60	12.30	12.83	1188197
2016-11-11	13.20	13.20	12.19	12.95	405888
2016-11-14	13.35	13.35	12.48	12.90	192047
2016-11-15	12.60	12.75	12.04	12.36	174187
2016-11-16	12.00	12.36	11.71	11.85	309584
2016-11-17	11.55	14.10	11.33	12.99	637933
2016-11-18	12.90	13.20	12.36	12.61	218296
2016-11-21	12.75	12.98	12.23	12.49	123048
2016-11-22	12.60	12.75	12.15	12.59	168595
2016-11-23	13.05	13.05	12.18	12.40	148169
2016-11-25	12.51	12.94	12.31	12.83	70310
2016-11-28	13.35	13.35	12.30	12.48	128083
2016-11-29	12.60	12.60	12.36	12.36	76564
2016-11-30	12.45	12.60	11.74	11.85	150107
2016-12-01	12.00	12.45	11.00	11.56	211255
2016-12-02	11.55	12.35	11.50	12.15	122963
2016-12-05	12.30	12.60	11.99	12.60	137032
2016-12-06	12.71	13.08	12.59	12.75	175396
2016-12-07	12.90	13.05	12.59	12.65	130378
2016-12-08	13.05	13.05	12.41	12.78	192533
2016-12-09	12.75	13.06	12.60	12.87	179908
2016-12-12	12.90	13.19	12.54	12.63	219848
2016-12-13	12.45	13.95	12.45	13.35	439996
2016-12-14	13.50	14.31	13.05	14.15	444835
2016-12-15	14.55	14.55	13.19	14.10	228376
2016-12-16	14.40	16.95	13.65	15.75	1735465
2016-12-19	19.80	24.00	18.75	20.25	2526128
2016-12-20	20.25	22.05	18.90	21.45	1015525
2016-12-21	21.60	23.25	21.30	22.05	789960
2016-12-22	26.85	30.00	25.50	27.15	2776808
2016-12-23	30.00	33.15	26.70	27.60	1691691
2016-12-27	25.50	25.80	22.95	24.00	961929
2016-12-28	24.00	25.35	22.80	24.15	600418
2016-12-29	24.60	24.60	22.35	22.95	547119
2016-12-30	23.25	24.30	22.50	23.70	571751
2017-01-03	24.60	27.90	24.15	26.55	1106807
2017-01-04	27.15	27.60	25.35	25.65	811797
2017-01-05	25.65	26.10	22.80	23.55	702654
2017-01-06	26.25	26.85	23.85	25.65	1896920
2017-01-09	25.50	25.50	23.85	24.15	788996
2017-01-10	24.15	24.30	22.50	24.00	570582
2017-01-11	23.85	23.85	22.65	22.95	287702
2017-01-12	23.85	24.15	21.15	21.45	514500
2017-01-13	21.45	23.10	21.00	22.80	681019
2017-01-17	22.80	22.80	21.00	21.75	629110
2017-01-18	21.75	21.75	20.40	21.15	366387
2017-01-19	21.00	22.20	20.40	20.55	547508
2017-01-20	20.70	21.15	20.25	20.70	345383
2017-01-23	20.85	21.83	20.25	21.60	536650
2017-01-24	21.45	22.50	20.40	22.20	958771
2017-01-25	22.50	23.10	21.60	21.75	473958
2017-01-26	21.60	22.05	20.85	21.30	426653
2017-01-27	21.45	25.05	21.45	24.90	1221986
2017-01-30	24.91	26.25	23.10	25.20	1221062
2017-01-31	25.95	26.10	23.40	23.70	1354815
2017-02-01	24.60	24.60	21.30	22.50	1487196
2017-02-02	21.75	23.24	21.75	22.35	356378
2017-02-03	22.50	23.55	21.75	23.55	298582
2017-02-06	23.10	23.85	22.50	23.25	255667
2017-02-07	23.25	23.40	21.30	21.75	547865
2017-02-08	21.30	21.90	20.70	21.00	542837
2017-02-09	21.00	21.75	20.63	20.70	386286
2017-02-10	21.00	21.43	20.10	20.25	587697
2017-02-13	20.25	21.90	20.25	21.60	249760
2017-02-14	21.15	21.90	21.15	21.90	186796
2017-02-15	21.30	22.80	21.30	21.90	221543
2017-02-16	21.75	22.20	21.00	21.15	152045
2017-02-17	21.45	22.50	21.00	21.30	444017
2017-02-21	22.50	22.50	21.30	21.75	289278
2017-02-22	22.50	22.65	21.30	21.45	214460
2017-02-23	21.30	21.60	19.95	20.40	620847
2017-02-24	20.25	22.50	20.25	20.70	630074
2017-02-27	20.55	22.05	20.55	21.60	236654
2017-02-28	21.90	22.20	20.40	20.55	382833
2017-03-01	21.15	21.45	20.70	21.45	298233
2017-03-02	21.00	21.60	21.00	21.45	186363
2017-03-03	21.60	21.75	20.85	21.75	169938
2017-03-06	21.00	22.43	21.00	21.15	337818
2017-03-07	21.15	21.75	20.85	21.15	247486
2017-03-08	21.15	23.10	21.15	21.15	409344
2017-03-09	21.15	21.90	21.15	21.30	266750
2017-03-10	21.75	22.35	21.15	21.90	377684
2017-03-13	21.75	21.75	21.00	21.00	256553
2017-03-14	21.15	21.30	20.85	21.00	338962
2017-03-15	21.00	21.60	20.85	21.60	236001
2017-03-16	21.60	21.75	20.85	21.30	233375
2017-03-17	21.00	23.55	20.85	22.05	1297444
2017-03-20	22.05	24.30	22.05	23.55	737031
2017-03-21	23.70	24.60	23.40	24.15	467559
2017-03-22	24.15	25.20	23.40	24.30	295849
2017-03-23	24.45	24.90	23.85	24.30	237193
2017-03-24	24.30	24.75	24.30	24.60	120529
2017-03-27	24.30	25.05	24.00	24.60	194231
2017-03-28	24.45	25.05	23.85	24.00	188492
2017-03-29	23.70	24.15	22.80	24.00	174784
2017-03-30	23.85	24.75	23.40	24.60	164575
2017-03-31	24.60	24.75	23.85	24.00	154670
2017-04-03	24.00	24.60	24.00	24.60	140594
2017-04-04	24.45	24.90	24.00	24.15	199341
2017-04-05	24.30	24.75	23.70	24.15	263072
2017-04-06	24.00	24.60	23.55	24.60	282002
2017-04-07	24.60	24.60	23.85	24.30	173300
2017-04-10	27.75	28.20	24.30	24.90	1033745
2017-04-11	25.50	25.50	24.45	25.35	363161
2017-04-12	25.50	25.95	24.75	25.50	204004
2017-04-13	25.50	25.95	25.20	25.95	151283
2017-04-17	26.25	29.40	25.95	28.50	753329
2017-04-18	28.50	29.10	27.75	28.50	379165
2017-04-19	28.20	28.65	28.20	28.65	287723
2017-04-20	28.65	28.80	26.85	27.75	293587
2017-04-21	27.75	27.90	25.95	26.40	243309
2017-04-24	26.40	28.35	26.40	28.05	280298
2017-04-25	28.50	30.90	28.50	30.60	1657309
2017-04-26	30.60	30.60	28.50	29.40	412412
2017-04-27	29.40	30.30	28.65	29.10	382977
2017-04-28	29.25	29.25	28.50	28.65	280287
2017-05-01	28.65	29.25	28.50	29.25	166728
2017-05-02	29.55	29.55	27.90	28.50	227092
2017-05-03	28.95	29.40	27.00	27.00	355620
2017-05-04	26.25	27.75	23.45	25.35	649869
2017-05-05	24.75	26.70	24.75	26.70	231400
2017-05-08	27.45	30.00	26.55	29.40	609382
2017-05-09	28.65	28.95	27.15	28.05	325451
2017-05-10	27.90	29.25	27.75	28.80	195652
2017-05-11	28.95	29.25	27.75	28.65	183754
2017-05-12	28.50	38.85	28.50	34.35	2918111
2017-05-15	34.50	34.95	31.65	33.45	1009898
2017-05-16	33.00	37.65	32.10	36.60	963316
2017-05-17	35.85	36.15	32.70	34.35	944380
2017-05-18	34.05	36.15	33.45	35.55	501224
2017-05-19	37.05	37.20	34.80	34.95	944815
2017-05-22	35.10	35.55	33.75	34.35	256089
2017-05-23	34.35	34.50	33.30	33.75	245826
2017-05-24	33.15	34.28	31.95	33.75	338684
2017-05-25	33.15	34.80	32.78	34.05	284906
2017-05-26	33.75	34.05	32.40	32.55	274579
2017-05-30	33.75	33.75	30.75	30.75	360356
2017-05-31	31.05	31.35	29.40	29.70	618239
2017-06-01	29.85	30.60	29.55	29.85	280946
2017-06-02	29.55	31.35	29.25	30.90	283930
2017-06-05	30.30	31.20	29.70	30.60	178528
2017-06-06	30.00	32.25	30.00	31.65	262080
2017-06-07	31.95	33.15	30.45	31.05	275699
2017-06-08	30.75	32.70	30.75	31.80	219133
2017-06-09	31.35	32.55	30.30	30.60	257946
2017-06-12	30.60	32.25	30.30	31.95	235811
2017-06-13	32.25	32.55	31.80	32.40	167487
2017-06-14	32.25	32.55	31.35	31.80	129461
2017-06-15	31.65	32.25	31.35	31.95	138578
2017-06-16	31.80	33.38	31.20	33.00	652007
2017-06-19	32.70	33.30	32.10	32.70	188455
2017-06-20	33.30	33.75	30.90	31.35	226239
2017-06-21	31.35	32.85	31.35	32.55	183485
2017-06-22	32.70	33.60	32.25	32.85	194829
2017-06-23	32.85	34.35	32.40	34.20	467730
2017-06-26	34.20	34.50	31.80	32.55	296384
2017-06-27	32.40	32.85	31.50	31.50	275475
2017-06-28	31.95	32.55	30.75	32.10	364170
2017-06-29	31.65	32.10	30.60	30.75	161533
2017-06-30	31.05	32.33	30.15	31.95	276368
2017-07-03	31.95	32.55	31.20	32.25	92619
2017-07-05	31.95	32.40	31.50	31.50	123231
2017-07-06	31.50	32.10	30.75	31.20	195942
2017-07-07	30.90	30.90	28.65	30.30	474798
2017-07-10	31.50	33.00	30.45	32.70	455766
2017-07-11	32.70	33.15	31.65	31.95	393312
2017-07-12	32.25	32.55	31.88	32.25	119110
2017-07-13	31.95	32.40	31.35	32.25	100034
2017-07-14	32.40	32.40	31.35	32.25	164507
2017-07-17	31.95	32.70	31.65	32.55	163269
2017-07-18	32.55	32.55	31.20	31.35	150969
2017-07-19	31.35	31.35	30.45	30.90	110222
2017-07-20	30.90	31.65	30.45	31.50	92519
2017-07-21	32.25	32.25	30.30	30.45	165081
2017-07-24	30.75	30.90	28.95	30.00	275003
2017-07-25	30.00	30.15	29.25	29.55	172043
2017-07-26	30.15	31.05	29.70	30.45	145986
2017-07-27	30.75	31.05	28.80	29.10	188615
2017-07-28	29.10	29.34	28.20	28.20	187760
2017-07-31	28.50	28.50	27.75	27.75	186150
2017-08-01	28.05	28.20	27.75	28.05	98317
2017-08-02	27.75	28.50	27.75	28.35	129622
2017-08-03	28.50	30.45	27.90	29.40	205129
2017-08-04	27.00	29.55	27.00	29.10	165089
2017-08-07	28.65	30.53	28.50	30.00	190678
2017-08-08	29.85	31.20	29.55	30.60	339384
2017-08-09	29.85	30.60	29.25	30.00	270152
2017-08-10	29.40	30.45	29.10	29.40	200070
2017-08-11	28.65	30.00	28.65	29.85	71401
2017-08-14	29.40	30.00	29.10	29.85	134915
2017-08-15	29.55	30.00	29.25	30.00	59286
2017-08-16	29.85	30.45	29.70	29.85	72613
2017-08-17	29.55	29.85	28.80	28.95	121891
2017-08-18	28.20	29.55	28.05	28.65	130392
2017-08-21	28.35	29.40	28.20	28.80	74340
2017-08-22	28.80	29.25	28.50	28.80	106913
2017-08-23	28.50	29.85	28.50	29.85	142247
2017-08-24	29.55	30.75	29.55	30.45	170800
2017-08-25	30.30	30.75	29.85	30.15	142991
2017-08-28	30.15	30.53	29.10	29.10	89839
2017-08-29	29.25	29.85	28.80	29.40	116424
2017-08-30	29.10	29.40	28.80	29.25	80365
2017-08-31	29.40	29.72	28.80	28.80	96722
2017-09-01	28.80	30.00	28.65	30.00	90912
2017-09-05	29.85	30.45	29.25	29.70	116533
2017-09-06	29.70	30.60	28.50	28.50	245222
2017-09-07	28.95	29.25	26.25	26.70	339776
2017-09-08	26.70	27.00	24.30	24.45	640598
2017-09-11	24.45	24.75	23.25	24.00	435772
2017-09-12	24.30	25.35	24.15	25.20	222088
2017-09-13	25.20	26.70	25.20	26.55	165527
2017-09-14	26.40	27.00	25.95	26.70	134201
2017-09-15	27.30	27.60	26.10	27.30	393541
2017-09-18	26.85	27.68	26.70	26.70	125968
2017-09-19	26.55	26.85	25.65	26.55	121227
2017-09-20	26.40	27.15	26.10	27.00	80285
2017-09-21	26.85	27.30	26.40	26.85	44566
2017-09-22	26.70	27.30	26.55	26.55	96906
2017-09-25	26.85	26.85	25.65	25.80	66016
2017-09-26	26.10	26.40	24.60	24.60	114070
2017-09-27	24.90	26.25	24.75	25.80	101587
2017-09-28	25.95	26.03	24.75	24.75	121054
2017-09-29	24.90	25.50	24.30	24.45	174884
2017-10-02	24.75	25.65	24.68	25.20	163053
2017-10-03	25.35	27.15	24.90	27.15	224193
2017-10-04	26.85	28.35	26.85	28.05	324383
2017-10-05	24.75	27.30	24.75	24.90	573313
2017-10-06	24.75	25.95	23.70	25.50	1942374
2017-10-09	25.80	25.80	24.00	24.30	5257307
2017-10-10	24.45	24.45	23.25	24.30	595884
2017-10-11	24.00	24.15	23.10	23.25	299590
2017-10-12	23.10	23.70	22.50	23.55	223552
2017-10-13	23.70	23.70	22.80	23.25	215575
2017-10-16	24.00	24.60	23.70	24.45	249799
2017-10-17	24.30	24.90	23.70	24.15	184415
2017-10-18	24.30	24.53	23.70	23.85	138942
2017-10-19	23.55	24.30	23.40	23.85	109300
2017-10-20	24.30	24.45	23.25	23.25	518253
2017-10-23	23.25	23.85	22.95	23.70	240669
2017-10-24	24.00	24.00	23.10	23.10	142528
2017-10-25	22.95	23.85	22.95	23.70	177394
2017-10-26	24.00	24.75	23.55	24.45	248710
2017-10-27	24.30	24.75	23.85	24.75	239274
2017-10-30	24.75	24.75	22.95	23.25	231021
2017-10-31	23.10	24.45	23.10	24.15	265336
2017-11-01	24.45	24.90	23.70	24.90	298890
2017-11-02	25.05	25.05	23.25	24.30	543137
2017-11-03	24.60	25.35	23.40	25.35	355148
2017-11-06	24.90	25.20	24.30	25.05	113153
2017-11-07	24.90	25.05	24.15	24.60	183610
2017-11-08	24.30	25.05	23.85	24.15	135272
2017-11-09	24.15	24.45	23.55	23.85	171490
2017-11-10	24.00	24.30	23.70	23.85	139818
2017-11-13	23.85	24.45	23.40	23.85	114784
2017-11-14	24.00	24.60	23.40	23.70	352362
2017-11-15	23.70	24.45	23.40	24.30	254702
2017-11-16	24.45	24.46	23.70	24.15	240937
2017-11-17	23.85	24.75	23.70	24.30	123074
2017-11-20	24.00	24.45	22.35	22.95	383204
2017-11-21	22.95	23.40	22.20	23.40	234370
2017-11-22	23.25	23.85	22.65	22.65	263394
2017-11-24	23.10	24.30	22.65	24.00	311966
2017-11-27	23.25	24.30	23.10	23.85	182494
2017-11-28	23.40	24.30	23.10	24.00	201762
2017-11-29	23.85	24.15	23.10	23.40	216495
2017-11-30	23.40	24.00	23.25	23.70	193114
2017-12-01	23.70	24.15	23.40	23.70	204631
2017-12-04	23.55	24.30	23.10	23.25	265647
2017-12-05	23.10	23.40	22.50	22.50	181443
2017-12-06	22.65	22.80	20.25	19.05	493368
2017-12-07	20.40	20.55	18.30	19.05	390273
2017-12-08	18.30	19.95	18.15	19.95	885399
2017-12-11	19.50	20.10	19.50	19.65	264561
2017-12-12	19.50	19.95	18.75	18.90	223627
2017-12-13	18.90	19.35	18.00	18.15	240891
2017-12-14	18.15	18.60	17.40	17.70	221952
2017-12-15	17.10	18.00	16.65	17.25	1235399
2017-12-18	17.25	18.30	17.10	17.70	310678
2017-12-19	17.55	18.00	17.40	17.70	212073
2017-12-20	17.85	19.20	17.40	18.75	321259
2017-12-21	18.90	20.10	18.60	19.65	446852
2017-12-22	19.80	19.95	19.20	19.65	174605
2017-12-26	19.35	20.25	19.20	19.65	457344
2017-12-27	19.65	19.80	19.20	19.50	199924
2017-12-28	19.50	19.95	19.05	19.95	240403
2017-12-29	19.80	20.40	18.90	19.65	435026
2018-01-02	18.90	20.10	18.45	19.20	241892
2018-01-03	18.90	20.10	18.60	20.10	354474
2018-01-04	20.25	20.25	19.20	19.65	276107
2018-01-05	19.50	19.50	18.75	19.05	226592
2018-01-08	19.05	19.20	18.60	18.75	123125
2018-01-09	18.60	18.90	18.45	18.60	79136
2018-01-10	18.45	19.35	18.34	18.75	216602
2018-01-11	18.90	19.50	18.45	19.50	194216
2018-01-12	19.35	19.50	18.90	19.50	89042
2018-01-16	19.50	20.10	18.45	18.90	188872
2018-01-17	18.75	19.05	18.45	18.45	84823
2018-01-18	18.45	18.75	17.10	17.25	179211
2018-01-19	17.10	18.30	17.10	18.30	180289
2018-01-22	18.00	18.23	17.46	18.15	140774
2018-01-23	18.00	18.00	17.18	17.25	158880
2018-01-24	17.25	17.40	16.80	16.95	130507
2018-01-25	17.10	17.10	16.05	16.20	145963
2018-01-26	16.50	16.80	15.75	16.20	179232
2018-01-29	16.35	17.10	15.75	16.95	246499
2018-01-30	16.80	16.80	16.35	16.80	164665
2018-01-31	16.50	16.63	15.75	15.75	144285
2018-02-01	15.75	16.50	15.45	16.20	243927
2018-02-02	16.05	16.49	14.70	14.78	197500
2018-02-05	14.85	15.15	13.84	13.84	202543
2018-02-06	13.76	14.65	13.65	14.63	318111
2018-02-07	14.85	15.00	14.12	14.46	234744
2018-02-08	14.55	15.00	13.82	14.26	176573
2018-02-09	14.30	14.35	12.94	13.13	317979
2018-02-12	13.20	14.25	13.20	13.71	178420
2018-02-13	13.56	14.10	13.50	14.10	126401
2018-02-14	13.86	14.16	13.50	13.61	131028
2018-02-15	13.86	14.22	13.55	13.65	128743
2018-02-16	13.65	14.55	13.65	14.24	154201
2018-02-20	14.10	14.97	13.79	14.36	234483
2018-02-21	14.35	14.70	13.74	13.74	148262
2018-02-22	13.82	14.09	13.25	13.33	173629
2018-02-23	13.50	13.95	12.95	13.65	344938
2018-02-26	13.49	13.92	13.38	13.80	222849
2018-02-27	13.63	14.24	13.39	14.18	228472
2018-02-28	14.27	15.00	14.01	14.26	823525
2018-03-01	14.25	15.15	14.04	14.76	398379
2018-03-02	14.55	14.62	14.03	14.45	167131
2018-03-05	14.40	14.82	14.10	14.82	110194
2018-03-06	14.85	14.85	14.10	14.27	131804
2018-03-07	14.34	14.55	13.50	14.19	324267
2018-03-08	14.24	14.33	13.43	13.99	276410
2018-03-09	13.95	14.10	13.58	13.86	218731
2018-03-12	14.03	14.10	13.04	13.20	228452
2018-03-13	13.30	13.35	11.55	12.44	471984
2018-03-14	12.57	12.75	11.70	11.70	283666
2018-03-15	11.95	12.21	11.03	11.13	357203
2018-03-16	11.02	12.15	10.50	12.12	1581032
2018-03-19	12.00	12.10	11.10	11.16	318260
2018-03-20	11.20	11.50	11.01	11.40	323537
2018-03-21	11.12	11.85	11.12	11.14	297367
2018-03-22	11.18	11.51	11.01	11.19	296277
2018-03-23	11.11	11.29	10.56	10.56	241084
2018-03-26	10.77	10.88	10.40	10.46	287882
2018-03-27	10.58	10.65	10.26	10.40	381943
2018-03-28	10.50	10.76	10.26	10.51	246631
2018-03-29	10.62	11.02	10.27	10.31	432316
2018-04-02	10.54	10.54	9.00	9.03	430571
2018-04-03	9.25	9.66	9.00	9.00	293615
2018-04-04	9.03	9.03	8.20	8.20	627452
2018-04-05	8.48	8.57	7.95	8.43	453756
2018-04-06	8.55	8.84	8.21	8.21	356220
2018-04-09	8.30	8.84	8.27	8.79	218640
2018-04-10	8.85	10.95	8.79	10.68	519172
2018-04-11	10.50	12.75	10.28	12.13	667044
2018-04-12	13.15	13.20	12.00	12.00	451063
2018-04-13	12.00	12.12	10.65	10.65	343153
2018-04-16	10.80	11.10	9.93	10.86	253071
2018-04-17	10.86	11.40	10.50	11.33	212437
2018-04-18	11.40	12.53	10.95	11.35	323461
2018-04-19	11.63	11.88	11.40	11.82	160540
2018-04-20	11.55	12.75	11.51	12.23	238951
2018-04-23	12.21	12.23	11.70	11.70	156762
2018-04-24	11.85	12.00	10.75	10.91	237534
2018-04-25	10.50	10.65	8.36	9.75	1149407
2018-04-26	10.20	10.50	9.45	9.87	582429
2018-04-27	10.12	10.12	9.27	9.86	394443
2018-04-30	10.47	10.47	9.17	9.17	285620
2018-05-01	9.29	9.75	8.58	9.54	298365
2018-05-02	9.82	9.89	9.00	9.35	286729
2018-05-03	9.45	9.75	8.65	8.76	185781
2018-05-04	8.72	9.20	8.61	9.14	188358
2018-05-07	9.30	9.39	8.85	9.27	267444
2018-05-08	9.18	9.37	8.72	8.90	230369
2018-05-09	9.00	9.08	8.70	9.06	242145
2018-05-10	9.30	9.75	9.17	9.75	332168
2018-05-11	9.80	10.20	9.62	9.98	250489
2018-05-14	10.05	10.44	9.45	9.85	307746
2018-05-15	9.90	10.04	9.62	9.87	144825
2018-05-16	10.05	10.20	9.68	10.10	207093
2018-05-17	10.05	10.35	9.89	10.35	141892
2018-05-18	10.50	10.65	10.06	10.06	226954
2018-05-21	10.31	10.33	9.05	9.40	406827
2018-05-22	9.16	9.57	8.46	8.55	792228
2018-05-23	8.98	8.98	8.40	8.93	418467
2018-05-24	8.93	8.93	8.25	8.31	241353
2018-05-25	8.28	8.58	7.97	8.07	240712
2018-05-29	8.10	8.83	8.10	8.63	307837
2018-05-30	8.72	9.21	8.49	9.17	447941
2018-05-31	9.26	9.26	8.08	8.13	822808
2018-06-01	8.41	8.52	8.00	8.20	221229
2018-06-04	8.32	8.54	8.03	8.21	209731
2018-06-05	8.21	8.40	8.03	8.19	276234
2018-06-06	8.13	8.31	7.35	7.65	539253
2018-06-07	7.80	7.80	7.50	7.53	236986
2018-06-08	7.50	8.12	7.40	7.62	332999
2018-06-11	7.77	7.77	7.23	7.47	381328
2018-06-12	7.50	7.54	6.99	7.04	362831
2018-06-13	6.75	7.28	6.52	7.20	341629
2018-06-14	7.31	7.96	6.97	7.86	319366
2018-06-15	7.61	8.25	7.50	8.20	463921
2018-06-18	8.11	8.24	7.80	7.91	228861
2018-06-19	7.95	8.06	7.29	7.34	227205
2018-06-20	7.50	7.80	6.88	7.77	473156
2018-06-21	7.64	7.79	7.32	7.55	316764
2018-06-22	7.65	7.65	6.98	7.00	3979932
2018-06-25	7.15	7.20	6.72	6.72	366432
2018-06-26	6.83	7.43	6.68	7.23	173634
2018-06-27	7.41	7.75	7.00	7.59	468192
2018-06-28	7.65	7.65	7.05	7.19	270678
2018-06-29	7.25	7.49	6.95	7.35	256406
2018-07-02	7.35	8.85	6.86	6.98	369195
2018-07-03	7.04	7.29	6.90	6.97	160756
2018-07-05	7.04	7.37	6.90	7.20	199548
2018-07-06	7.20	7.37	6.78	7.09	269311
2018-07-09	7.20	7.31	6.92	7.02	269695
2018-07-10	7.05	7.09	7.00	7.06	167664
2018-07-11	7.06	7.20	6.84	6.97	308540
2018-07-12	7.05	7.05	6.45	6.62	399611
2018-07-13	6.83	6.87	6.00	6.48	344712
2018-07-16	6.48	6.96	6.15	6.65	378390
2018-07-17	6.65	6.65	6.15	6.37	205298
2018-07-18	6.45	6.65	6.20	6.65	194229
2018-07-19	6.75	6.75	6.30	6.67	145838
2018-07-20	6.60	6.92	6.53	6.74	133261
2018-07-23	7.05	7.05	6.53	6.57	159772
2018-07-24	6.60	6.72	6.37	6.63	261228
2018-07-25	6.60	6.64	6.26	6.60	251503
2018-07-26	6.32	6.74	6.30	6.62	167673
2018-07-27	6.60	7.80	6.56	7.62	574592
2018-07-30	7.62	9.13	6.90	8.27	574763
2018-07-31	8.70	9.60	8.40	8.40	653110
2018-08-01	9.60	10.57	7.73	8.25	1332530
2018-08-02	8.22	8.24	7.58	7.77	337802
2018-08-03	8.25	8.33	6.99	7.05	427669
2018-08-06	7.23	8.15	7.20	8.02	285429
2018-08-07	7.65	8.28	7.20	7.98	267097
2018-08-08	7.97	7.97	7.50	7.91	342357
2018-08-09	7.50	8.18	7.44	7.99	152345
2018-08-10	7.89	8.01	7.58	7.89	169260
2018-08-13	7.90	7.95	7.52	7.65	156565
2018-08-14	7.65	7.80	7.50	7.54	62475
2018-08-15	7.65	7.76	7.20	7.76	250815
2018-08-16	7.80	7.88	7.52	7.66	70679
2018-08-17	7.70	8.10	7.63	8.06	203558
2018-08-20	8.16	8.40	7.85	8.01	113093
2018-08-21	8.23	8.23	7.65	7.77	167627
2018-08-22	7.89	7.89	7.58	7.68	136551
2018-08-23	7.58	7.80	7.58	7.63	112125
2018-08-24	7.80	8.09	7.69	7.82	132604
2018-08-27	7.80	8.09	7.73	7.98	139093
2018-08-28	8.25	8.25	7.88	7.95	173637
2018-08-29	7.95	8.07	7.64	7.65	186366
2018-08-30	7.79	7.79	7.20	7.25	163744
2018-08-31	7.30	7.65	7.13	7.65	200647
2018-09-04	7.65	7.75	7.22	7.50	130991
2018-09-05	7.50	7.58	7.24	7.32	145786
2018-09-06	7.33	7.44	7.20	7.36	96373
2018-09-07	7.27	7.75	7.27	7.71	121671
2018-09-10	7.64	7.80	7.28	7.58	99618
2018-09-11	7.65	7.76	7.50	7.53	87712
2018-09-12	7.50	7.73	7.40	7.67	104295
2018-09-13	7.70	7.95	7.66	7.85	106689
2018-09-14	7.93	7.93	7.53	7.76	72030
2018-09-17	7.74	8.10	7.65	7.77	208737
2018-09-18	7.80	8.10	7.80	8.01	175006
2018-09-19	8.06	8.09	7.53	7.79	177959
2018-09-20	7.75	8.02	7.69	7.95	199615
2018-09-21	7.88	7.95	7.50	7.51	502407
2018-09-24	7.63	7.92	7.35	7.80	155335
2018-09-25	7.50	7.93	7.50	7.93	89671
2018-09-26	7.93	7.95	7.37	7.42	90381
2018-09-27	7.50	7.75	7.46	7.56	139019
2018-09-28	7.53	7.66	7.35	7.62	163599
2018-10-01	7.62	7.65	7.35	7.46	120131
2018-10-02	7.49	7.60	7.38	7.60	73121
2018-10-03	7.61	7.70	7.50	7.70	109762
2018-10-04	7.60	7.70	7.48	7.48	136004
2018-10-05	7.48	7.64	7.08	7.13	151704
2018-10-08	7.07	7.34	6.98	7.17	65391
2018-10-09	7.32	7.34	7.07	7.08	107356
2018-10-10	7.17	7.57	6.98	7.24	216588
2018-10-11	7.50	7.50	6.30	6.53	280300
2018-10-12	6.87	7.05	6.10	6.64	300822
2018-10-15	6.53	6.53	5.70	5.92	319490
2018-10-16	6.00	6.15	5.40	5.85	251711
2018-10-17	5.93	5.93	5.70	5.85	57898
2018-10-18	5.90	5.93	5.70	5.85	68477
2018-10-19	5.92	6.15	5.78	5.83	162779
2018-10-22	5.92	6.15	5.78	5.82	73603
2018-10-23	5.93	5.93	5.13	5.52	232402
2018-10-24	5.55	5.72	5.25	5.25	133425
2018-10-25	5.38	5.38	4.89	5.21	141374
2018-10-26	5.13	5.20	4.52	4.93	106280
2018-10-29	4.51	5.37	4.51	5.02	182454
2018-10-30	5.24	5.24	4.88	4.99	88476
2018-10-31	5.00	5.24	4.80	5.22	119519
2018-11-01	5.28	5.61	5.01	5.30	161571
2018-11-02	6.44	6.44	5.50	5.70	399456
2018-11-05	6.11	6.14	5.63	5.65	231542
2018-11-06	5.64	5.70	5.33	5.40	260318
2018-11-07	5.69	5.70	5.34	5.63	148371
2018-11-08	5.55	5.70	5.42	5.48	93211
2018-11-09	5.44	5.54	5.28	5.35	45545
2018-11-12	5.40	5.46	5.03	5.22	53505
2018-11-13	4.95	5.23	4.95	5.07	64159
2018-11-14	5.11	5.25	4.88	5.13	173703
2018-11-15	4.95	5.56	4.95	5.53	264610
2018-11-16	5.40	5.97	5.27	5.83	335313
2018-11-19	5.81	5.85	5.43	5.75	190870
2018-11-20	5.52	5.78	5.33	5.73	185077
2018-11-21	5.46	5.72	5.44	5.55	196215
2018-11-23	5.46	6.15	5.43	5.97	90686
2018-11-26	6.15	6.89	5.96	6.24	275528
2018-11-27	6.32	7.12	6.30	7.01	407368
2018-11-28	7.42	7.44	6.06	6.48	402861
2018-11-29	6.60	6.60	6.10	6.15	203287
2018-11-30	6.12	6.35	5.70	5.81	887136
2018-12-03	6.22	6.22	5.46	5.70	506460
2018-12-04	5.84	5.84	5.27	5.49	242941
2018-12-06	5.55	5.70	5.25	5.49	363452
2018-12-07	5.55	5.60	5.26	5.37	112301
2018-12-10	5.33	5.39	4.71	5.00	296481
2018-12-11	5.23	5.25	4.80	4.94	202594
2018-12-12	5.10	5.22	4.50	4.56	422083
2018-12-13	4.86	4.87	4.50	4.65	282216
2018-12-14	4.57	4.80	4.35	4.50	506170
2018-12-17	5.25	6.00	4.91	5.43	1941943
2018-12-18	5.67	5.68	5.10	5.40	324909
2018-12-19	5.40	6.00	5.32	5.70	931210
2018-12-20	5.70	6.60	5.68	6.40	749690
2018-12-21	6.60	7.00	6.30	7.00	1419776
2018-12-24	7.05	7.05	6.15	6.15	267859
2018-12-26	6.15	7.20	6.00	7.11	265152
2018-12-27	6.85	7.36	6.49	7.05	301424
2018-12-28	7.32	8.25	7.10	7.77	624917
2018-12-31	8.10	9.60	7.95	9.60	812920
2019-01-02	9.60	10.20	9.08	10.20	516091
2019-01-03	10.20	10.36	9.45	10.27	227955
2019-01-04	10.35	10.65	10.27	10.50	282751
2019-01-07	10.58	10.88	10.35	10.43	226207
2019-01-08	10.50	10.65	9.04	9.60	282508
2019-01-09	9.64	10.35	9.30	10.03	103223
2019-01-10	10.28	10.54	9.81	10.42	155665
2019-01-11	10.50	10.88	9.91	10.50	131860
2019-01-14	10.74	10.88	10.35	10.60	140723
2019-01-15	10.52	10.76	10.35	10.59	93836
2019-01-16	10.78	10.78	10.35	10.52	104106
2019-01-17	10.54	10.65	10.41	10.43	65297
2019-01-18	10.60	10.60	9.45	9.84	131411
2019-01-22	9.66	9.90	8.25	9.59	196466
2019-01-23	9.55	10.50	9.20	10.09	114033
2019-01-24	9.90	10.28	9.65	10.09	70950
2019-01-25	10.09	10.28	9.85	10.28	127801
2019-01-28	10.08	10.20	9.73	9.93	125552
2019-01-29	9.75	10.15	9.75	10.05	77355
2019-01-30	10.13	10.13	9.78	10.08	56780
2019-01-31	9.87	10.35	9.75	9.86	61816
2019-02-01	9.75	10.09	9.57	9.63	138707
2019-02-04	9.75	9.84	9.49	9.60	81553
2019-02-05	9.65	9.69	9.38	9.45	65922
2019-02-06	9.53	9.68	9.30	9.35	48779
2019-02-07	9.30	9.54	8.77	8.82	122816
2019-02-08	8.92	8.98	8.63	8.64	142101
2019-02-11	8.70	9.00	8.55	8.65	66876
2019-02-12	8.91	9.00	8.66	8.68	88994
2019-02-13	8.96	8.96	8.63	8.64	58577
2019-02-14	8.63	9.11	8.51	9.00	118036
2019-02-15	8.97	9.84	8.85	9.59	155367
2019-02-19	9.60	10.05	9.30	10.03	126392
2019-02-20	9.98	10.03	9.00	9.48	160107
2019-02-21	9.75	9.75	9.30	9.55	70874
2019-02-22	9.45	9.68	8.78	8.92	203049
2019-02-25	9.00	9.14	8.10	8.25	311547
2019-02-26	8.52	8.54	7.95	8.14	194488
2019-02-27	8.04	8.10	7.16	7.43	404916
2019-02-28	7.58	8.16	7.35	7.53	812894
2019-03-01	7.31	7.73	6.75	6.90	378059
2019-03-04	6.75	7.47	6.15	6.33	648662
2019-03-05	6.45	6.84	6.15	6.78	426024
2019-03-06	6.85	6.85	6.30	6.53	119386
2019-03-07	6.46	6.60	6.23	6.30	98690
2019-03-08	6.33	6.39	6.00	6.08	97901
2019-03-11	6.24	6.26	5.85	5.89	162350
2019-03-12	5.85	6.25	5.85	6.00	99402
2019-03-13	6.14	6.52	6.00	6.43	156966
2019-03-14	6.45	6.68	6.23	6.52	534529
2019-03-15	6.45	6.60	6.30	6.60	285448
2019-03-18	6.60	7.03	6.45	7.03	79288
2019-03-19	7.05	7.05	6.75	6.87	76253
2019-03-20	6.87	6.87	6.48	6.75	66784
2019-03-21	6.82	6.82	6.53	6.53	91844
2019-03-22	6.30	6.53	6.30	6.45	77877
2019-03-25	6.45	6.60	6.30	6.37	45649
2019-03-26	6.30	6.53	6.30	6.44	83852
2019-03-27	6.45	6.53	6.18	6.38	56719
2019-03-28	6.45	6.52	6.25	6.34	55326
2019-03-29	6.49	6.56	6.17	6.45	82435
2019-04-01	6.45	6.53	6.15	6.37	93614
2019-04-02	6.23	6.37	6.09	6.25	81851
2019-04-03	6.30	6.37	6.18	6.33	39516
2019-04-04	6.37	6.57	6.29	6.31	66122
2019-04-05	6.33	6.42	6.11	6.16	206989
2019-04-08	6.15	6.32	6.08	6.15	73814
2019-04-09	6.15	6.26	6.00	6.15	87798
2019-04-10	6.08	6.29	6.07	6.23	86997
2019-04-11	6.23	6.26	6.09	6.22	55463
2019-04-12	6.23	6.29	6.05	6.23	47658
2019-04-15	6.23	6.26	6.15	6.20	41486
2019-04-16	6.21	6.32	6.17	6.30	52492
2019-04-17	6.30	6.50	6.26	6.45	406189
2019-04-18	6.45	6.45	6.30	6.37	55924
2019-04-22	6.30	6.53	6.15	6.45	201900
2019-04-23	6.30	6.59	6.29	6.56	62845
2019-04-24	6.56	7.80	6.35	7.53	331814
2019-04-25	7.56	7.58	6.89	7.58	216252
2019-04-26	7.58	7.61	7.23	7.53	100233
2019-04-29	7.53	7.62	7.31	7.62	50589
2019-04-30	7.50	8.25	7.36	8.02	147899
2019-05-01	8.02	8.10	7.80	7.95	74447
2019-05-02	7.98	8.19	7.95	8.18	102209
2019-05-03	8.25	8.85	8.20	8.49	139493
2019-05-06	8.40	9.45	8.40	9.24	282962
2019-05-07	9.38	9.38	9.00	9.21	195500
2019-05-08	9.38	9.90	9.08	9.89	160058
2019-05-09	9.90	10.05	9.61	10.00	115552
2019-05-10	9.77	10.35	9.51	10.33	85828
2019-05-13	10.20	10.35	9.42	9.82	223408
2019-05-14	9.75	9.79	9.15	9.61	148398
2019-05-15	9.40	9.75	9.38	9.45	75010
2019-05-16	9.32	9.44	8.05	8.21	260670
2019-05-17	8.16	8.66	7.95	8.11	172306
2019-05-20	8.25	8.55	8.03	8.40	68613
2019-05-21	8.66	8.67	8.27	8.41	45050
2019-05-22	8.48	8.55	7.65	8.10	71236
2019-05-23	7.97	8.10	7.50	7.76	89237
2019-05-24	7.84	8.19	7.73	7.88	41150
2019-05-28	7.89	8.67	7.85	8.29	80678
2019-05-29	8.29	8.63	8.10	8.36	130970
2019-05-30	8.25	8.36	7.59	7.78	83345
2019-05-31	7.62	8.55	7.62	8.33	96303
2019-06-03	8.43	8.43	7.87	8.23	49298
2019-06-04	7.95	8.70	7.87	7.87	126495
2019-06-05	7.95	8.47	7.95	8.25	66546
2019-06-06	8.25	8.37	7.88	7.92	41501
2019-06-07	8.05	8.10	7.80	7.88	70834
2019-06-10	7.95	8.00	7.80	7.91	40726
2019-06-11	7.95	7.95	7.67	7.92	49012
2019-06-12	7.87	8.13	7.75	8.03	99762
2019-06-13	7.75	9.30	7.75	9.24	242857
2019-06-14	9.37	9.41	8.70	8.75	75588
2019-06-17	9.00	9.04	8.28	8.30	75863
2019-06-18	8.43	8.62	8.16	8.28	44886
2019-06-19	8.75	8.89	7.98	8.55	100289
2019-06-20	8.55	8.55	8.25	8.40	56960
2019-06-21	8.57	8.85	8.25	8.32	256548
2019-06-24	8.55	8.60	8.10	8.40	83240
2019-06-25	8.47	8.75	8.33	8.75	71228
2019-06-26	8.78	8.78	6.90	6.98	359877
2019-06-27	7.35	7.42	7.05	7.20	56074
2019-06-28	7.40	7.68	7.05	7.20	100593
2019-07-01	7.26	7.47	7.01	7.01	54638
2019-07-02	7.05	7.16	6.42	6.84	98208
2019-07-03	6.85	6.90	6.75	6.80	26185
2019-07-05	6.75	7.43	6.75	7.25	64958
2019-07-08	7.20	7.35	7.05	7.19	41990
2019-07-09	7.25	7.35	6.75	6.89	47102
2019-07-10	6.90	6.90	6.62	6.75	87066
2019-07-11	6.83	6.92	6.51	6.51	56628
2019-07-12	6.64	6.71	6.47	6.47	73286
2019-07-15	6.45	6.75	6.38	6.63	48186
2019-07-16	6.60	6.65	6.47	6.56	50986
2019-07-17	6.54	6.97	6.44	6.57	75675
2019-07-18	6.83	6.83	6.00	6.01	140035
2019-07-19	6.04	6.23	5.85	6.00	74919
2019-07-22	6.07	6.82	6.00	6.59	474133
2019-07-23	6.83	6.83	6.15	6.24	53727
2019-07-24	6.31	7.19	6.20	7.10	109181
2019-07-25	7.10	7.21	6.75	6.92	22684
2019-07-26	6.90	7.20	6.75	6.94	77769
2019-07-29	6.90	7.56	6.81	7.40	80969
2019-07-30	7.50	7.51	7.24	7.38	36359
2019-07-31	7.40	7.56	6.93	7.13	80695
2019-08-01	7.15	7.50	6.44	6.52	72190
2019-08-02	6.45	6.97	5.85	6.28	146251
2019-08-05	6.32	6.52	6.00	6.42	51245
2019-08-06	6.34	6.52	6.17	6.45	29228
2019-08-07	6.52	6.60	6.15	6.27	39471
2019-08-08	6.30	6.52	6.15	6.23	147218
2019-08-09	6.15	6.45	6.09	6.28	43960
2019-08-12	6.28	6.36	5.93	6.03	37907
2019-08-13	6.03	6.18	5.85	5.93	95326
2019-08-14	6.18	6.18	5.77	5.78	72797
2019-08-15	5.88	6.07	5.70	5.76	50801
2019-08-16	5.83	6.00	5.75	5.90	46189
2019-08-19	5.88	6.00	5.72	5.81	42526
2019-08-20	5.76	6.00	5.70	5.80	34335
2019-08-21	5.90	6.15	5.72	5.93	57247
2019-08-22	5.91	6.17	5.78	6.05	23775
2019-08-23	6.06	6.45	5.85	5.88	39440
2019-08-26	5.85	6.07	5.74	5.82	47005
2019-08-27	5.89	5.92	5.63	5.63	37721
2019-08-28	5.71	5.92	5.63	5.79	54558
2019-08-29	5.92	5.92	5.59	5.69	41446
2019-08-30	5.69	5.79	5.63	5.67	36542
2019-09-03	5.64	5.85	5.55	5.63	39924
2019-09-04	5.71	5.78	5.55	5.55	30679
2019-09-05	5.67	5.78	5.55	5.55	53044
2019-09-06	5.85	5.87	5.59	5.59	112689
2019-09-09	5.79	5.79	5.27	5.36	106013
2019-09-10	5.81	6.08	5.49	5.65	223587
2019-09-11	5.85	7.57	5.71	7.05	709576
2019-09-12	7.20	7.20	6.26	6.60	267335
2019-09-13	6.68	6.68	6.15	6.39	76918
2019-09-16	6.23	6.30	6.00	6.09	86624
2019-09-17	6.30	6.52	5.71	5.85	86698
2019-09-18	5.92	6.15	5.78	6.15	55963
2019-09-19	6.13	6.30	5.88	6.15	83208
2019-09-20	6.00	6.75	5.86	6.60	237199
2019-09-23	6.15	6.71	6.00	6.45	75348
2019-09-24	6.62	6.63	6.15	6.36	98925
2019-09-25	6.31	6.59	6.15	6.38	26898
2019-09-26	6.29	6.58	6.10	6.28	25538
2019-09-27	6.30	6.45	6.03	6.24	23605
2019-09-30	6.24	6.37	6.00	6.21	41459
2019-10-01	6.15	6.15	5.75	5.87	35186
2019-10-02	5.85	6.15	5.70	5.78	68383
2019-10-03	5.85	6.12	5.43	5.63	66898
2019-10-04	5.68	5.76	5.58	5.67	121088
2019-10-07	5.74	5.83	5.59	5.64	16337
2019-10-08	5.59	5.78	5.42	5.45	29370
2019-10-09	5.55	5.70	5.42	5.51	39357
2019-10-10	5.40	5.63	5.21	5.25	152340
2019-10-11	5.40	5.49	5.11	5.13	59628
2019-10-14	5.05	5.33	5.05	5.31	29580
2019-10-15	5.33	5.37	5.25	5.32	18717
2019-10-16	5.40	5.40	5.20	5.28	21677
2019-10-17	5.37	5.37	5.19	5.22	17087
2019-10-18	5.25	5.37	5.19	5.36	19498
2019-10-21	5.36	5.63	5.36	5.56	44758
2019-10-22	5.61	6.00	5.55	5.92	76557
2019-10-23	5.95	6.15	5.70	5.85	70812
2019-10-24	5.98	5.99	5.55	5.55	32718
2019-10-25	5.70	5.75	5.55	5.66	26943
2019-10-28	5.55	5.93	5.47	5.82	32634
2019-10-29	5.85	6.00	5.72	5.80	36510
2019-10-30	5.99	5.99	5.70	5.88	17938
2019-10-31	5.86	6.00	5.64	5.73	19273
2019-11-01	5.70	6.00	5.63	5.87	61846
2019-11-04	5.88	6.11	5.83	5.96	83633
2019-11-05	5.73	6.08	5.63	5.70	63479
2019-11-06	5.70	5.90	5.57	5.61	36128
2019-11-07	5.67	5.79	5.63	5.72	29719
2019-11-08	5.70	5.91	5.54	5.70	35633
2019-11-11	5.90	6.08	5.85	5.93	94668
2019-11-12	6.00	6.00	5.85	5.85	30170
2019-11-13	5.93	5.94	5.70	5.80	27464
2019-11-14	5.85	5.85	5.70	5.80	26534
2019-11-15	5.75	5.85	5.55	5.80	70271
2019-11-18	5.79	5.85	5.55	5.60	30536
2019-11-19	5.59	5.63	5.33	5.36	51078
2019-11-20	5.39	5.55	5.25	5.33	76464
2019-11-21	5.25	5.46	5.25	5.32	65383
2019-11-22	5.25	5.55	5.25	5.51	37405
2019-11-25	5.51	5.51	5.33	5.49	31405
2019-11-26	5.48	5.70	5.40	5.55	56631
2019-11-27	5.70	5.85	5.31	5.52	221216
2019-11-29	5.70	5.85	5.55	5.85	236009
2019-12-02	6.00	6.00	5.78	5.89	86342
2019-12-03	6.00	6.67	5.85	6.49	152518
2019-12-04	6.75	7.20	6.31	6.55	161949
2019-12-05	6.75	6.82	6.15	6.55	71779
2019-12-06	6.55	7.10	6.53	6.84	169601
2019-12-09	6.84	7.20	6.75	7.14	120512
2019-12-10	7.20	7.20	6.03	6.23	294083
2019-12-11	6.45	6.68	6.15	6.33	49953
2019-12-12	6.02	6.30	5.85	5.95	124512
2019-12-13	6.00	6.00	5.72	5.81	96138
2019-12-16	6.00	6.13	5.70	6.13	108507
2019-12-17	6.30	6.47	5.89	6.44	122282
2019-12-18	6.75	6.75	6.35	6.60	184845
2019-12-19	6.74	7.05	6.45	7.05	430218
2019-12-20	7.35	7.50	7.20	7.41	621001
2019-12-23	7.61	8.25	7.35	8.13	313802
2019-12-24	8.26	8.26	8.13	8.24	79294
2019-12-26	8.25	8.67	8.24	8.55	142757
2019-12-27	8.70	8.85	7.20	7.44	245364
2019-12-30	7.80	8.35	7.50	7.95	141619
2019-12-31	7.97	8.40	7.65	7.78	218353
2020-01-02	7.95	8.40	7.95	8.11	163638
2020-01-03	8.10	8.90	8.10	8.67	218002
2020-01-06	8.70	8.78	8.26	8.40	127592
2020-01-07	8.58	8.82	8.25	8.40	102922
2020-01-08	8.25	8.55	8.14	8.27	95752
2020-01-09	8.27	8.37	8.10	8.25	150507
2020-01-10	8.16	8.25	8.04	8.16	153527
2020-01-13	8.16	8.33	7.58	7.87	89082
2020-01-14	7.87	7.88	7.65	7.73	64286
2020-01-15	7.68	7.94	7.67	7.73	64522
2020-01-16	7.73	7.84	7.50	7.60	63589
2020-01-17	7.58	7.72	7.34	7.50	50820
2020-01-21	7.50	7.73	7.20	7.28	83054
2020-01-22	7.48	7.48	7.20	7.37	68455
2020-01-23	7.35	7.47	7.20	7.31	50492
2020-01-24	7.22	7.47	7.20	7.35	30500
2020-01-27	7.17	7.58	7.13	7.32	52250
2020-01-28	7.50	7.50	7.28	7.36	31435
2020-01-29	7.46	7.52	7.39	7.47	30552
2020-01-30	7.46	7.50	7.19	7.20	68849
2020-01-31	7.20	7.24	7.08	7.14	39879
2020-02-03	7.20	7.78	7.17	7.59	96593
2020-02-04	7.80	7.80	7.20	7.48	77605
2020-02-05	7.48	7.57	7.23	7.41	49723
2020-02-06	7.43	7.69	7.28	7.35	74181
2020-02-07	7.25	7.42	7.11	7.18	62125
2020-02-10	7.28	7.28	6.75	6.83	83559
2020-02-11	6.83	7.20	6.75	6.90	71188
2020-02-12	6.90	7.20	6.86	6.99	45538
2020-02-13	7.05	7.13	6.83	6.84	43603
2020-02-14	6.89	6.90	6.57	6.61	67431
2020-02-18	6.60	6.75	6.45	6.46	39741
2020-02-19	6.58	6.60	6.29	6.30	75481
2020-02-20	6.30	6.99	6.30	6.88	75556
2020-02-21	7.12	7.16	6.78	6.89	72667
2020-02-24	6.39	6.75	6.39	6.51	68571
2020-02-25	6.59	7.65	6.59	6.66	230183
2020-02-26	6.75	7.19	6.45	7.05	131648
2020-02-27	6.90	7.20	6.00	6.31	155133
2020-02-28	6.11	6.13	5.70	6.13	144488
2020-03-02	6.15	6.67	6.00	6.32	128356
2020-03-03	6.61	6.67	6.34	6.56	36060
2020-03-04	6.67	6.67	6.23	6.48	49286
2020-03-05	6.50	6.52	5.85	6.07	109240
2020-03-06	5.85	6.22	5.78	5.92	52220
2020-03-09	5.55	5.93	4.80	4.83	187995
2020-03-10	4.91	5.32	4.05	4.65	174847
2020-03-11	4.65	4.74	4.50	4.61	80600
2020-03-12	4.35	4.50	4.05	4.28	74308
2020-03-13	4.50	4.70	4.23	4.62	107484
2020-03-16	4.20	4.75	3.93	4.04	127284
2020-03-17	4.20	4.86	4.05	4.50	112877
2020-03-18	4.40	4.49	3.45	4.05	118011
2020-03-19	4.12	4.50	4.05	4.35	103131
2020-03-20	4.38	4.49	4.05	4.49	92304
2020-03-23	4.05	4.49	3.75	3.86	85324
2020-03-24	5.85	5.93	4.25	4.57	338264
2020-03-25	4.50	5.40	4.35	5.15	150195
2020-03-26	5.29	5.84	4.80	5.63	100603
2020-03-27	5.75	5.85	5.06	5.10	133050
2020-03-30	5.10	5.10	4.47	4.61	97250
2020-03-31	4.67	4.72	4.22	4.42	81993
2020-04-01	4.05	4.41	4.05	4.35	61246
2020-04-02	4.35	4.62	4.29	4.35	88995
2020-04-03	4.50	4.50	4.13	4.15	55932
2020-04-06	4.39	4.50	4.16	4.31	124437
2020-04-07	4.57	4.58	4.35	4.40	64807
2020-04-08	4.35	4.50	4.23	4.50	48212
2020-04-09	4.50	4.58	4.36	4.47	63891
2020-04-13	4.47	4.61	4.45	4.58	39198
2020-04-14	4.80	4.80	4.50	4.65	90519
2020-04-15	4.59	4.65	4.29	4.35	77501
2020-04-16	4.50	4.50	4.30	4.33	81221
2020-04-17	4.50	4.50	4.35	4.50	68660
2020-04-20	4.50	4.74	4.50	4.72	155511
2020-04-21	4.65	4.80	4.43	4.46	27493
2020-04-22	4.61	4.65	4.41	4.43	90569
2020-04-23	4.35	4.65	4.35	4.61	37980
2020-04-24	4.65	4.68	4.58	4.64	27888
2020-04-27	4.73	4.80	4.67	4.73	72254
2020-04-28	4.80	5.10	4.74	5.04	161551
2020-04-29	5.10	5.25	4.80	4.95	106794
2020-04-30	5.10	5.10	4.65	4.80	55217
2020-05-01	4.95	4.95	4.77	4.81	38073
2020-05-04	4.80	4.87	4.52	4.62	56780
2020-05-05	4.59	4.87	4.59	4.68	61901
2020-05-06	4.87	4.87	4.52	4.58	38112
2020-05-07	4.71	4.76	4.52	4.75	47991
2020-05-08	4.65	4.81	4.65	4.77	57373
2020-05-11	4.78	4.92	4.52	4.55	57195
2020-05-12	4.56	4.77	4.50	4.52	36469
2020-05-13	4.53	4.64	4.28	4.31	58692
2020-05-14	4.28	4.48	4.20	4.43	61172
2020-05-15	4.37	4.46	4.20	4.31	39479
2020-05-18	4.32	4.62	4.32	4.62	56328
2020-05-19	4.55	4.62	4.41	4.43	37901
2020-05-20	4.38	4.64	4.38	4.49	46384
2020-05-21	4.49	4.64	4.41	4.50	57472
2020-05-22	4.64	4.85	4.51	4.85	66794
2020-05-26	5.00	5.24	4.95	5.06	89749
2020-05-27	4.90	5.06	4.65	4.71	51224
2020-05-28	4.94	4.94	4.63	4.65	42032
2020-05-29	4.65	4.95	4.46	4.46	213477
2020-06-01	4.65	4.83	4.58	4.80	42665
2020-06-02	4.80	5.34	4.67	4.94	834995
2020-06-03	4.98	5.03	4.65	4.80	263063
2020-06-04	4.65	5.47	4.53	4.87	606505
2020-06-05	5.18	5.55	5.03	5.30	300861
2020-06-08	5.25	6.15	5.25	6.00	388841
2020-06-09	5.85	5.93	5.40	5.75	206138
2020-06-10	5.55	5.70	5.34	5.62	126581
2020-06-11	5.24	5.24	4.68	4.89	146361
2020-06-12	5.02	5.24	5.02	5.14	52528
2020-06-15	5.06	5.31	4.73	5.22	108463
2020-06-16	5.38	5.67	5.28	5.42	136197
2020-06-17	5.55	5.55	4.80	4.80	126512
2020-06-18	4.95	9.00	4.95	5.85	3865689
2020-06-19	6.40	6.42	4.92	4.92	1397550
2020-06-22	5.13	5.77	5.00	5.00	589187
2020-06-23	5.10	5.13	4.74	4.74	507233
2020-06-24	4.70	4.79	4.50	4.65	328472
2020-06-25	4.52	4.70	4.50	4.70	237305
2020-06-26	4.73	4.73	4.50	4.68	266268
2020-06-29	4.50	4.64	4.50	4.58	141190
2020-06-30	4.63	4.92	4.46	4.90	298768
2020-07-01	5.07	5.08	4.69	4.77	179939
2020-07-02	4.79	4.95	4.58	4.61	163368
2020-07-06	4.95	9.00	4.81	6.45	8009063
2020-07-07	7.25	7.28	5.25	5.62	2438294
2020-07-08	5.30	5.61	5.25	5.25	655149
2020-07-09	5.40	5.48	5.10	5.13	381418
2020-07-10	5.08	5.36	4.97	5.35	471239
2020-07-13	5.66	6.28	5.40	5.73	822026
2020-07-14	6.00	6.13	5.40	5.51	385297
2020-07-15	5.55	5.67	5.10	5.19	510555
2020-07-16	5.25	5.32	5.03	5.31	223894
2020-07-17	5.19	5.30	5.10	5.25	199597
2020-07-20	5.25	5.25	4.97	5.06	263838
2020-07-21	5.10	5.27	5.10	5.19	221023
2020-07-22	5.15	5.23	5.10	5.18	183129
2020-07-23	5.20	5.47	5.14	5.33	300975
2020-07-24	5.26	5.63	5.25	5.56	285862
2020-07-27	5.70	5.70	5.27	5.38	206320
2020-07-28	5.25	5.39	5.20	5.29	122255
2020-07-29	5.18	5.61	5.18	5.54	221403
2020-07-30	5.49	5.53	5.29	5.34	104115
2020-07-31	5.49	6.24	5.43	5.85	1074465
2020-08-03	6.20	6.20	5.57	5.78	592584
2020-08-04	5.70	5.85	5.48	5.54	511457
2020-08-05	5.70	5.78	5.57	5.75	284911
2020-08-06	5.76	6.04	5.57	5.90	445366
2020-08-07	5.87	5.89	5.51	5.55	270380
2020-08-10	5.43	5.77	5.43	5.70	203183
2020-08-11	5.66	6.00	5.63	5.64	401643
2020-08-12	5.64	5.72	5.42	5.64	211342
2020-08-13	5.51	5.63	5.43	5.48	115643
2020-08-14	5.45	5.47	5.25	5.25	142464
2020-08-17	5.28	5.55	5.25	5.42	109322
2020-08-18	5.55	5.55	5.15	5.18	110983
2020-08-19	5.23	5.25	5.10	5.17	113108
2020-08-20	5.25	5.25	5.10	5.12	96061
2020-08-21	5.06	5.10	4.88	5.01	165559
2020-08-24	4.82	5.10	4.80	4.85	131422
2020-08-25	4.88	4.92	4.66	4.84	98331
2020-08-26	4.88	5.57	4.80	5.04	370965
2020-08-27	5.03	5.17	4.89	5.00	86567
2020-08-28	4.98	5.07	4.84	5.01	90675
2020-08-31	5.04	5.07	4.74	5.02	158027
2020-09-01	4.95	4.95	4.76	4.83	124258
2020-09-02	4.74	4.95	4.74	4.93	72684
2020-09-03	4.95	5.02	4.77	4.80	91641
2020-09-04	4.77	4.82	4.63	4.72	152096
2020-09-08	4.70	4.76	4.50	4.54	158118
2020-09-09	4.50	4.57	4.50	4.55	93050
2020-09-10	4.64	4.80	4.50	4.62	164536
2020-09-11	4.50	4.71	4.50	4.65	70650
2020-09-14	4.65	4.65	4.50	4.60	110987
2020-09-15	4.65	4.71	4.53	4.65	64637
2020-09-16	4.72	4.96	4.58	4.96	98230
2020-09-17	4.87	4.95	4.80	4.95	82414
2020-09-18	4.92	5.10	4.82	5.10	153709
2020-09-21	4.91	4.95	4.69	4.95	92776
2020-09-22	4.84	5.06	4.76	5.06	65305
2020-09-23	4.95	5.02	4.69	4.73	110405
2020-09-24	4.70	4.75	4.50	4.55	118571
2020-09-25	4.52	4.64	4.50	4.56	44034
2020-09-28	4.65	4.67	4.48	4.56	74028
2020-09-29	4.55	4.75	4.55	4.65	59418
2020-09-30	4.65	4.74	4.55	4.60	57151
2020-10-01	4.52	4.68	4.50	4.60	52360
2020-10-02	4.50	4.65	4.50	4.56	57147
2020-10-05	4.76	4.76	4.53	4.53	68797
2020-10-06	4.65	5.10	4.55	4.58	386179
2020-10-07	4.79	4.79	4.58	4.58	74557
2020-10-08	4.67	4.82	4.65	4.72	53260
2020-10-09	4.68	4.92	4.65	4.71	93873
2020-10-12	4.71	4.79	4.62	4.65	62304
2020-10-13	4.66	5.16	4.59	4.87	314488
2020-10-14	4.88	4.95	4.62	4.78	105989
2020-10-15	4.73	4.75	4.55	4.68	60856
2020-10-16	4.68	4.83	4.61	4.75	75708
2020-10-19	4.80	4.88	4.66	4.68	108140
2020-10-20	4.64	4.79	4.59	4.63	65126
2020-10-21	4.65	4.69	4.58	4.59	36741
2020-10-22	4.58	4.65	4.58	4.58	60577
2020-10-23	4.70	4.76	4.58	4.68	69867
2020-10-26	4.68	4.68	4.50	4.52	62806
2020-10-27	4.60	4.64	4.46	4.50	101954
2020-10-28	4.65	4.65	4.43	4.50	91295
2020-10-29	4.64	4.65	4.46	4.52	82149
2020-10-30	4.58	4.61	4.43	4.50	67678
2020-11-02	4.65	4.65	4.38	4.50	80489
2020-11-03	4.50	4.61	4.47	4.50	45732
2020-11-04	4.58	4.62	4.43	4.50	41275
2020-11-05	4.50	4.60	4.43	4.52	134047
2020-11-06	4.65	5.29	4.64	5.17	429417
2020-11-09	5.10	5.39	4.82	4.96	153029
2020-11-10	4.95	5.09	4.81	4.98	86108
2020-11-11	4.95	5.03	4.82	4.96	86056
2020-11-12	4.95	5.10	4.89	4.98	77079
2020-11-13	4.98	5.07	4.81	4.81	54172
2020-11-16	4.95	4.95	4.58	4.58	222784
2020-11-17	4.73	4.80	4.58	4.71	124042
2020-11-18	4.68	4.75	4.65	4.75	131683
2020-11-19	4.74	4.78	4.66	4.73	52085
2020-11-20	4.72	4.75	4.69	4.69	150656
2020-11-23	4.78	4.78	4.61	4.68	84198
2020-11-24	4.68	4.73	4.46	4.70	144828
2020-11-25	4.65	4.77	4.59	4.75	81190
2020-11-27	4.73	4.80	4.63	4.72	64389
2020-11-30	4.71	4.83	4.62	4.83	191062
2020-12-01	4.80	5.07	4.76	5.07	181503
2020-12-02	5.06	5.06	4.88	4.91	72596
2020-12-03	4.91	5.06	4.81	4.86	97018
2020-12-04	4.80	4.95	4.76	4.95	62233
2020-12-07	5.10	5.17	4.62	4.63	329308
2020-12-08	4.80	4.80	4.65	4.80	84618
2020-12-09	4.95	4.95	4.80	4.82	127573
2020-12-10	4.84	4.92	4.71	4.86	104987
2020-12-11	4.84	4.90	4.73	4.86	80317
2020-12-14	4.82	4.88	4.74	4.84	57549
2020-12-15	4.77	4.92	4.77	4.92	93661
2020-12-16	4.86	5.21	4.83	5.16	264635
2020-12-17	5.10	5.55	5.10	5.44	292603
2020-12-18	5.40	5.55	4.95	4.95	174990
2020-12-21	4.95	5.40	4.75	5.40	228903
2020-12-22	5.40	5.84	5.27	5.76	382909
2020-12-23	5.91	6.11	5.63	5.76	401866
2020-12-24	5.84	5.92	5.48	5.69	102615
2020-12-28	5.77	5.78	5.44	5.55	158694
2020-12-29	5.61	5.70	5.00	5.33	199079
2020-12-30	5.33	5.50	5.12	5.19	132690
2020-12-31	5.25	5.37	5.05	5.08	155701
2021-01-04	4.99	5.25	4.99	5.12	150232
2021-01-05	5.24	6.00	5.20	5.85	428090
2021-01-06	5.97	6.81	5.75	6.25	1850336
2021-01-07	6.22	6.30	5.77	5.93	1465976
2021-01-08	8.55	9.43	7.22	8.40	8838931
2021-01-11	8.35	8.40	7.50	8.24	1438803
2021-01-12	8.16	13.80	7.95	13.34	10412360
2021-01-13	15.75	17.55	12.15	12.63	8284875
2021-01-14	14.25	14.40	12.80	13.95	3221700
2021-01-15	14.25	15.15	13.05	13.07	1939878
2021-01-19	13.95	14.57	13.55	13.83	2459580
2021-01-20	14.55	22.20	13.80	20.55	11235814
2021-01-21	20.40	21.45	18.30	18.60	5263782
2021-01-22	16.35	17.25	15.15	15.60	5792292
2021-01-25	17.70	20.55	16.50	17.85	5504113
2021-01-26	18.75	18.75	16.80	17.10	2594566
2021-01-27	15.90	17.10	15.30	15.30	2850325
2021-01-28	15.60	18.30	15.45	16.95	2484882
2021-01-29	16.20	16.95	15.30	15.75	1552682
2021-02-01	16.05	16.20	15.15	15.90	1397041
2021-02-02	16.35	16.35	15.45	15.60	886416
2021-02-03	16.05	17.10	15.60	16.20	1866305
2021-02-04	16.80	16.80	16.20	16.50	1035173
2021-02-05	16.80	18.00	16.65	17.55	1794991
2021-02-08	18.45	18.90	17.85	18.45	1943725
2021-02-09	19.20	33.75	18.45	31.20	19613585
2021-02-10	43.65	44.70	33.90	36.00	20656790
2021-02-11	37.05	38.70	30.00	33.15	6491396
2021-02-12	31.20	37.20	28.80	37.20	4858122
2021-02-16	37.50	38.25	33.00	34.95	3037171
2021-02-17	37.50	41.78	33.75	38.55	5909797
2021-02-18	35.25	37.20	33.00	33.45	2438262
2021-02-19	34.05	34.35	30.60	32.25	3133315
2021-02-22	29.40	30.60	27.75	27.90	2584888
2021-02-23	22.65	27.60	18.30	25.05	3826050
2021-02-24	29.85	30.90	27.90	29.55	4418962
2021-02-25	28.05	28.35	24.90	25.20	1967208
2021-02-26	26.55	28.80	24.90	26.55	2252048
2021-03-01	28.80	28.80	25.65	26.10	1361873
2021-03-02	27.45	27.45	25.20	25.35	962545
2021-03-03	25.35	25.65	22.50	23.25	1570142
2021-03-04	23.85	24.30	19.95	21.15	2290089
2021-03-05	21.60	21.75	17.10	21.30	2359924
2021-03-08	20.85	22.28	19.80	20.70	1116909
2021-03-09	21.45	24.75	20.70	23.85	2284680
2021-03-10	25.05	25.35	22.50	22.95	1251806
2021-03-11	23.55	24.45	22.95	24.00	953438
2021-03-12	23.25	24.30	22.50	24.15	777045
2021-03-15	24.15	26.40	23.40	25.95	1286520
2021-03-16	25.80	26.40	24.00	24.30	885911
2021-03-17	23.25	25.35	22.50	25.20	704503
2021-03-18	24.60	25.35	23.25	23.85	640709
2021-03-19	24.00	24.45	22.50	23.55	982202
2021-03-22	23.55	24.00	22.95	23.25	846963
2021-03-23	22.65	22.88	21.00	21.75	836574
2021-03-24	21.45	21.75	19.50	19.95	839032
2021-03-25	19.05	21.15	18.45	20.85	716786
2021-03-26	21.15	21.15	19.20	19.65	632656
2021-03-29	19.20	19.95	17.70	18.00	1037514
2021-03-30	17.70	19.65	17.25	19.50	710327
2021-03-31	20.25	21.30	19.50	20.25	554797
2021-04-01	20.70	21.60	19.68	20.85	445571
2021-04-05	20.85	21.00	19.95	20.40	485407
2021-04-06	20.10	20.25	19.05	19.35	647980
2021-04-07	19.20	19.95	18.90	19.50	430855
2021-04-08	19.65	19.80	19.05	19.20	365265
2021-04-09	18.90	19.95	18.90	19.95	387074
2021-04-12	19.65	19.65	17.85	18.45	596407
2021-04-13	17.55	18.00	16.20	16.65	1048907
2021-04-14	16.35	16.95	16.35	16.65	546823
2021-04-15	16.65	16.95	15.15	15.30	1014056
2021-04-16	13.65	15.30	13.50	15.30	854819
2021-04-19	13.83	15.15	13.35	13.50	1114585
2021-04-20	13.65	13.65	12.78	13.04	556806
2021-04-21	12.75	13.54	12.35	13.37	711645
2021-04-22	13.80	14.25	13.40	13.61	871724
2021-04-23	13.80	13.95	13.34	13.81	545102
2021-04-26	14.07	20.70	13.80	20.40	4997476
2021-04-27	23.40	23.63	18.30	19.20	6862902
2021-04-28	17.70	20.40	17.40	19.35	1383375
2021-04-29	19.50	19.75	17.10	18.45	1230846
2021-04-30	18.00	19.43	17.70	19.05	822513
2021-05-03	19.05	19.20	17.70	18.00	867992
2021-05-04	17.25	20.10	16.50	19.50	1952889
2021-05-05	18.60	18.90	17.70	18.00	472875
2021-05-06	18.15	18.60	17.40	18.45	655528
2021-05-07	16.50	17.55	16.35	16.50	1031605
2021-05-10	16.35	16.95	15.15	16.35	1139276
2021-05-11	15.15	17.10	15.15	16.50	900330
2021-05-12	15.90	16.80	15.90	16.05	561640
2021-05-13	16.05	17.10	15.75	15.90	774812
2021-05-14	15.90	17.55	15.90	17.10	626094
2021-05-17	16.50	20.70	16.50	20.40	1663543
2021-05-18	20.40	21.45	19.35	20.70	1131426
2021-05-19	19.50	20.55	19.20	20.55	761576
2021-05-20	20.55	23.25	20.40	23.25	1940432
2021-05-21	23.25	24.00	21.23	22.20	1417533
2021-05-24	22.50	22.58	20.40	20.55	935844
2021-05-25	20.85	21.60	19.95	20.10	875327
2021-05-26	20.10	22.88	20.10	21.90	1095550
2021-05-27	22.05	24.23	21.83	23.85	1469391
2021-05-28	24.00	24.15	22.95	24.00	841531
2021-06-01	24.45	24.83	22.95	24.15	726615
2021-06-02	23.25	23.40	17.25	17.40	8017180
2021-06-03	18.60	19.20	17.85	18.00	2886687
2021-06-04	18.30	18.68	17.40	17.55	2101724
2021-06-07	18.00	19.20	17.55	17.85	2023604
2021-06-08	18.30	19.50	18.00	18.90	1828599
2021-06-09	19.50	20.70	19.20	19.80	2126402
2021-06-10	20.25	20.70	18.60	19.05	1521716
2021-06-11	19.35	20.25	19.05	19.50	1192806
2021-06-14	19.95	20.40	19.20	19.20	831796
2021-06-15	19.35	20.10	19.05	19.20	788474
2021-06-16	19.35	19.80	18.75	19.35	1104136
2021-06-17	19.35	20.25	18.75	19.05	1244427
2021-06-18	19.20	19.50	18.75	19.35	1284015
2021-06-21	20.70	24.90	20.55	22.65	10465706
2021-06-22	23.85	28.20	22.35	27.90	10736475
2021-06-23	29.85	30.45	24.60	26.55	7616610
2021-06-24	25.65	26.25	24.00	26.10	2520561
2021-06-25	25.05	28.50	24.60	28.20	8779292
2021-06-28	28.80	29.25	27.30	28.05	2156825
2021-06-29	28.05	28.05	25.80	26.40	1286840
2021-06-30	26.10	27.23	24.90	26.70	1564894
2021-07-01	26.40	26.70	25.50	25.50	632058
2021-07-02	25.50	25.95	24.90	25.50	560509
2021-07-06	25.35	26.70	23.70	26.25	1265093
2021-07-07	26.25	26.25	24.38	24.60	824163
2021-07-08	23.25	24.90	22.65	23.55	818073
2021-07-09	24.00	26.40	23.70	25.50	990709
2021-07-12	25.50	26.85	24.30	26.85	1378119
2021-07-13	27.00	27.00	24.90	25.35	1171007
2021-07-14	25.35	25.52	22.80	22.95	1246109
2021-07-15	22.65	23.40	21.45	21.75	857458
2021-07-16	22.20	22.95	21.15	21.15	709807
2021-07-19	20.40	21.75	19.80	21.75	987554
2021-07-20	21.90	22.43	21.30	21.90	649101
2021-07-21	22.50	23.55	22.35	23.10	609095
2021-07-22	22.65	22.80	21.60	22.05	404772
2021-07-23	21.15	21.60	20.55	21.45	499804
2021-07-26	20.55	21.75	20.55	21.15	262830
2021-07-27	20.40	21.00	19.80	20.55	383895
2021-07-28	20.40	21.60	20.25	21.60	428917
2021-07-29	21.30	21.53	20.70	20.85	302937
2021-07-30	20.25	21.15	20.25	20.70	333261
2021-08-02	20.70	21.45	20.55	20.70	319447
2021-08-03	20.85	21.00	19.80	20.25	326917
2021-08-04	20.10	20.63	19.05	19.35	498739
2021-08-05	19.05	21.00	19.05	20.55	429220
2021-08-06	20.25	20.70	19.80	20.70	251114
2021-08-09	20.55	21.75	20.10	21.30	379999
2021-08-10	21.00	21.83	21.00	21.30	231750
2021-08-11	21.30	23.25	21.15	23.25	633762
2021-08-12	23.25	23.40	22.05	22.95	385572
2021-08-13	22.50	22.80	21.00	21.15	312327
2021-08-16	20.70	20.85	20.10	20.70	263637
2021-08-17	20.25	20.55	19.80	20.10	390622
2021-08-18	20.40	20.70	18.75	18.90	569136
2021-08-19	18.90	19.05	18.00	18.45	584637
2021-08-20	18.15	19.05	18.00	18.45	448848
2021-08-23	18.60	19.65	18.45	18.75	654922
2021-08-24	18.75	19.95	18.75	19.80	450512
2021-08-25	19.95	21.15	19.65	20.70	316207
2021-08-26	20.40	21.75	20.25	20.25	328290
2021-08-27	20.55	21.75	20.40	21.45	430041
2021-08-30	35.85	36.30	29.10	35.25	37190508
2021-08-31	30.30	32.25	27.90	29.85	9863252
2021-09-01	30.15	30.45	27.90	28.35	4303709
2021-09-02	31.05	35.25	30.30	31.50	13431651
2021-09-03	31.50	33.75	30.90	33.00	3907966
2021-09-07	33.45	34.50	30.90	31.05	3089975
2021-09-08	31.50	41.10	31.35	40.35	19332920
2021-09-09	40.95	41.40	37.05	38.70	9848760
2021-09-10	40.05	41.70	36.75	39.00	6100025
2021-09-13	34.20	35.55	32.55	34.20	4705797
2021-09-14	34.95	36.00	25.95	26.25	8087273
2021-09-15	25.20	28.95	25.20	27.90	3675353
2021-09-16	27.00	27.15	24.90	26.85	2037662
2021-09-17	27.15	27.60	26.03	26.55	1527541
2021-09-20	24.60	26.55	24.15	25.35	1860235
2021-09-21	25.80	25.80	24.60	25.20	1369880
2021-09-22	24.90	26.48	24.75	25.50	942824
2021-09-23	25.65	27.44	25.20	26.70	1423716
2021-09-24	26.10	26.55	25.20	25.20	708993
2021-09-27	25.20	26.55	25.01	25.80	734966
2021-09-28	25.50	25.95	24.75	24.90	830012
2021-09-29	25.35	25.35	23.85	24.15	836537
2021-09-30	22.80	26.25	22.50	25.05	1561986
2021-10-01	24.75	25.05	23.10	23.10	826046
2021-10-04	23.25	23.70	22.05	22.05	1375923
2021-10-05	22.50	22.95	22.05	22.50	588315
2021-10-06	22.20	22.80	21.45	22.65	799940
2021-10-07	22.50	24.00	22.50	23.25	660928
2021-10-08	23.25	23.70	22.20	22.35	512972
2021-10-11	22.50	23.10	22.20	22.50	289817
2021-10-12	22.65	24.00	22.25	23.70	615085
2021-10-13	24.00	27.45	23.85	24.60	2943611
2021-10-14	25.05	25.05	23.70	24.60	781856
2021-10-15	25.05	25.05	22.95	22.95	854937
2021-10-18	23.55	24.15	22.95	23.40	681284
2021-10-19	23.70	24.60	23.25	23.70	606582
2021-10-20	23.40	25.05	23.40	24.75	777290
2021-10-21	24.60	25.05	23.85	23.85	496884
2021-10-22	23.25	23.70	22.95	23.55	531769
2021-10-25	23.10	23.85	22.65	23.25	731534
2021-10-26	22.95	23.55	22.80	23.25	386800
2021-10-27	22.80	23.25	22.50	22.50	426927
2021-10-28	22.65	24.30	22.50	23.25	516328
2021-10-29	23.40	25.05	23.25	24.75	625997
2021-11-01	24.60	25.95	24.00	25.05	871457
2021-11-02	25.20	25.20	24.30	25.20	491816
2021-11-03	24.90	25.80	24.30	24.75	552472
2021-11-04	24.75	25.50	24.45	25.35	447174
2021-11-05	24.45	25.13	23.70	25.05	874474
2021-11-08	25.05	25.20	24.45	24.75	581717
2021-11-09	24.75	26.25	24.00	26.10	810299
2021-11-10	25.50	25.50	23.25	23.25	829994
2021-11-11	24.15	24.53	23.55	24.45	400460
2021-11-12	24.60	24.90	24.00	24.90	409105
2021-11-15	24.90	25.05	23.55	24.00	388579
2021-11-16	24.00	24.15	23.55	23.70	425070
2021-11-17	23.55	24.08	23.25	23.40	405842
2021-11-18	23.40	23.85	22.50	22.65	558017
2021-11-19	22.80	23.85	22.68	23.25	337355
2021-11-22	24.00	24.00	21.45	21.60	696949
2021-11-23	21.60	22.20	21.00	21.75	409511
2021-11-24	21.30	22.50	21.00	22.50	310964
2021-11-26	21.45	21.75	20.85	21.45	344531
2021-11-29	22.20	22.20	20.33	21.15	487574
2021-11-30	20.85	21.45	19.65	20.85	844998
2021-12-01	21.30	21.75	19.65	19.80	593198
2021-12-02	20.10	21.15	19.50	21.00	405298
2021-12-03	20.85	20.85	19.35	19.80	554174
2021-12-06	19.35	19.50	17.85	18.45	894406
2021-12-07	19.50	21.30	19.20	19.80	1178664
2021-12-08	20.25	21.15	19.65	20.70	359091
2021-12-09	20.70	21.15	19.65	19.80	485477
2021-12-10	20.10	20.40	19.20	19.50	289893
2021-12-13	19.50	19.95	18.30	18.90	402483
2021-12-14	18.75	19.35	18.00	19.20	798542
2021-12-15	19.35	19.95	18.30	19.80	578727
2021-12-16	19.50	19.65	18.00	18.30	646490
2021-12-17	18.75	19.35	17.85	19.20	733481
2021-12-20	18.60	18.75	17.25	18.00	478500
2021-12-21	18.15	19.05	18.15	18.75	301076
2021-12-22	18.45	18.75	18.08	18.30	216277
2021-12-23	18.15	19.05	17.85	18.75	306313
2021-12-27	18.45	19.35	18.30	18.75	376362
2021-12-28	18.60	18.72	17.70	18.00	460341
2021-12-29	18.00	18.00	17.10	17.55	497528
2021-12-30	17.40	18.00	17.25	17.25	330146
2021-12-31	17.55	18.00	17.25	17.40	383469
2022-01-03	18.00	18.00	17.10	17.10	521010
2022-01-04	17.40	17.55	16.95	17.40	270109
2022-01-05	17.10	17.55	15.90	16.05	494438
2022-01-06	16.05	16.65	15.30	15.90	419098
2022-01-07	15.75	16.65	15.75	16.05	323914
2022-01-10	16.20	16.20	15.31	16.20	341449
2022-01-11	15.90	16.80	15.90	16.50	198023
2022-01-12	16.50	16.95	15.90	15.90	322584
2022-01-13	16.05	16.20	15.15	15.15	357048
2022-01-14	15.15	15.75	15.00	15.60	342239
2022-01-18	15.15	15.45	14.78	14.78	409653
2022-01-19	14.85	15.30	13.95	14.77	563148
2022-01-20	14.85	16.80	14.85	15.45	632930
2022-01-21	15.30	15.90	14.55	14.55	529863
2022-01-24	13.86	15.45	13.54	15.15	745607
2022-01-25	14.70	16.05	14.37	14.85	534400
2022-01-26	15.15	17.10	15.15	15.90	723455
2022-01-27	16.35	16.50	15.15	15.45	583891
2022-01-28	15.45	15.60	14.56	15.60	332280
2022-01-31	15.45	16.50	15.45	16.05	386501
2022-02-01	16.05	16.80	15.60	16.65	339983
2022-02-02	16.50	16.58	15.60	15.60	424222
2022-02-03	15.30	16.20	15.15	15.75	277319
2022-02-04	15.75	16.05	15.15	15.15	691890
2022-02-07	15.30	15.75	14.42	14.93	895545
2022-02-08	15.00	15.30	14.71	15.15	284452
2022-02-09	15.30	15.38	14.86	15.15	442671
2022-02-10	14.76	15.30	14.55	14.72	708718
2022-02-11	14.82	15.30	14.25	14.48	444708
2022-02-14	14.61	14.81	14.30	14.41	383655
2022-02-15	14.85	16.05	14.70	15.75	472699
2022-02-16	15.60	16.20	15.15	16.05	222189
2022-02-17	15.90	16.20	15.00	15.00	190907
2022-02-18	15.00	15.45	14.71	15.00	310901
2022-02-22	14.85	15.60	14.70	15.00	237880
2022-02-23	15.15	15.53	14.40	14.40	364404
2022-02-24	13.95	18.00	13.68	17.70	1079450
2022-02-25	17.10	18.75	16.35	17.85	493588
2022-02-28	17.85	18.15	17.40	17.70	329987
2022-03-01	17.70	19.05	17.55	18.00	418026
2022-03-02	18.75	18.75	16.95	17.55	329299
2022-03-03	17.85	19.65	17.40	19.05	595194
2022-03-04	18.75	19.13	17.55	17.55	275813
2022-03-07	17.40	17.55	16.20	16.65	491584
2022-03-08	16.65	17.85	16.58	17.10	351843
2022-03-09	17.55	18.30	17.10	18.15	248069
2022-03-10	17.55	18.30	17.40	17.85	205218
2022-03-11	18.00	18.00	16.80	16.95	191665
2022-03-14	16.80	16.88	15.30	15.75	419068
2022-03-15	16.20	16.65	15.45	16.50	232276
2022-03-16	16.35	17.85	16.20	17.55	567653
2022-03-17	17.55	18.75	16.95	18.45	603342
2022-03-18	18.75	20.10	18.30	20.10	904556
2022-03-21	19.95	21.15	19.50	21.15	733977
2022-03-22	21.90	21.90	20.85	21.30	565173
2022-03-23	20.85	22.35	20.40	21.60	475152
2022-03-24	21.75	21.90	20.55	21.00	284982
2022-03-25	21.45	22.35	21.15	22.05	360630
2022-03-28	21.90	22.20	21.30	22.20	241223
2022-03-29	21.90	23.03	21.60	22.80	352942
2022-03-30	22.65	23.10	21.90	22.05	218454
2022-03-31	22.05	22.35	21.23	22.05	225850
2022-04-01	21.90	22.50	21.60	22.20	165661
2022-04-04	22.20	22.80	21.90	22.50	202639
2022-04-05	22.20	22.33	21.15	21.15	225537
2022-04-06	21.00	21.15	19.80	20.85	248238
2022-04-07	20.70	21.14	19.20	19.80	299330
2022-04-08	20.10	20.25	18.90	19.35	193487
2022-04-11	19.05	19.95	19.05	19.35	147024
2022-04-12	19.50	20.48	19.20	19.80	324992
2022-04-13	19.80	20.70	19.50	20.40	107341
2022-04-14	20.70	20.84	19.20	19.35	168218
2022-04-18	19.35	19.65	18.30	18.75	169860
2022-04-19	18.90	19.80	18.75	19.20	151907
2022-04-20	19.65	19.80	18.45	18.90	166615
2022-04-21	19.20	19.20	18.00	18.00	236535
2022-04-22	18.00	18.75	17.25	17.40	171769
2022-04-25	17.70	18.90	17.55	18.45	273582
2022-04-26	18.60	18.75	17.25	17.25	160557
2022-04-27	17.40	17.85	17.10	17.10	158981
2022-04-28	17.25	18.30	16.65	17.85	236756
2022-04-29	17.55	18.14	16.95	17.40	224678
2022-05-02	17.10	18.30	17.10	17.40	353667
2022-05-03	17.55	18.00	16.95	17.85	255325
2022-05-04	17.85	18.30	17.25	18.15	233034
2022-05-05	17.85	18.00	16.65	17.25	294500
2022-05-06	17.25	18.00	16.50	16.80	269066
2022-05-09	16.50	16.80	15.60	15.75	357768
2022-05-10	16.05	16.43	15.30	15.90	274563
2022-05-11	15.60	16.35	15.15	15.30	285830
2022-05-12	15.00	16.35	14.85	16.35	269934
2022-05-13	16.80	18.00	16.65	17.40	300667
2022-05-16	17.70	17.70	16.95	16.95	145553
2022-05-17	17.25	18.45	17.25	18.45	249165
2022-05-18	18.00	18.45	17.25	17.70	197636
2022-05-19	17.25	18.45	17.25	17.55	236905
2022-05-20	17.85	18.45	17.25	18.30	198408
2022-05-23	18.15	18.45	17.55	18.30	157904
2022-05-24	17.85	17.85	17.10	17.55	147782
2022-05-25	17.40	18.45	17.10	18.30	196179
2022-05-26	18.00	18.75	18.00	18.60	163870
2022-05-27	18.75	19.50	18.53	19.35	211577
2022-05-31	19.35	21.75	18.90	21.00	730656
2022-06-01	20.85	21.00	19.20	19.50	231613
2022-06-02	19.95	20.70	19.50	19.65	253993
2022-06-03	19.80	20.10	19.23	19.95	213746
2022-06-06	20.85	20.85	19.55	19.80	212521
2022-06-07	19.50	20.10	19.50	19.50	205840
2022-06-08	19.50	20.10	19.20	19.50	157812
2022-06-09	19.20	19.35	18.45	18.75	138736
2022-06-10	18.30	18.45	17.85	17.85	156101
2022-06-13	16.95	17.55	16.65	17.10	220622
2022-06-14	16.95	17.70	16.95	17.25	140987
2022-06-15	17.40	18.60	17.25	18.60	194603
2022-06-16	17.70	18.08	16.95	17.10	219681
2022-06-17	17.55	18.45	17.10	17.85	322693
2022-06-21	18.00	18.75	18.00	18.75	171488
2022-06-22	18.45	19.05	18.00	18.90	161424
2022-06-23	18.45	19.65	18.45	19.65	173547
2022-06-24	19.65	19.95	19.05	19.65	626594
2022-06-27	20.10	20.10	19.20	19.65	133178
2022-06-28	19.80	19.80	18.45	18.60	178755
2022-06-29	18.75	19.20	18.00	19.05	224232
2022-06-30	18.90	19.20	18.00	18.45	201872
2022-07-01	18.00	18.90	18.00	18.45	157486
2022-07-05	18.00	19.05	17.85	18.75	181978
2022-07-06	18.90	19.35	18.38	19.05	190400
2022-07-07	19.05	20.55	19.05	19.95	338176
2022-07-08	19.65	20.55	19.50	20.25	185594
2022-07-11	19.80	20.10	19.05	19.05	247483
2022-07-12	19.05	19.35	18.30	18.45	340596
2022-07-13	18.30	19.50	18.30	19.20	354651
2022-07-14	18.90	19.50	18.45	19.20	343361
2022-07-15	19.95	19.95	18.83	19.65	260124
2022-07-18	19.50	20.70	19.50	19.80	480844
2022-07-19	20.25	21.00	20.10	20.70	251347
2022-07-20	20.70	21.00	19.80	20.25	343564
2022-07-21	20.25	20.85	19.50	20.70	316989
2022-07-22	20.55	20.71	19.50	19.65	222946
2022-07-25	19.50	20.40	19.35	20.25	123527
2022-07-26	20.25	20.25	19.20	19.35	177396
2022-07-27	19.50	20.40	19.20	20.25	152693
2022-07-28	20.10	20.63	19.73	20.40	115742
2022-07-29	20.25	21.00	19.95	21.00	176300
2022-08-01	20.55	21.00	20.33	20.70	123897
2022-08-02	20.40	21.75	20.40	21.00	270893
2022-08-03	21.00	24.45	21.00	24.15	947769
2022-08-04	24.00	24.15	22.80	22.95	326907
2022-08-05	22.65	24.75	22.20	24.75	352762
2022-08-08	25.50	25.95	22.50	23.70	797041
2022-08-09	23.70	24.23	22.05	23.40	421151
2022-08-10	23.85	24.60	23.40	24.60	374414
2022-08-11	24.60	25.20	24.23	24.90	291334
2022-08-12	24.90	25.20	24.15	24.90	229233
2022-08-15	24.60	26.25	24.45	26.25	422818
2022-08-16	26.10	26.85	25.50	25.95	410899
2022-08-17	25.50	26.33	24.60	25.95	344759
2022-08-18	25.95	26.33	25.20	25.95	257116
2022-08-19	25.50	25.88	24.90	25.65	217492
2022-08-22	25.20	25.95	24.75	25.05	318574
2022-08-23	25.35	26.10	24.96	25.20	302333
2022-08-24	25.20	28.80	25.13	28.35	1189941
2022-08-25	28.65	28.65	26.63	28.35	394859
2022-08-26	27.60	29.93	26.48	29.85	1270766
2022-08-29	30.00	32.85	28.35	29.70	2010509
2022-08-30	30.75	30.90	28.35	29.25	639992
2022-08-31	29.25	31.13	29.10	30.00	668766
2022-09-01	30.15	30.15	28.50	30.00	697350
2022-09-02	30.30	31.50	29.25	30.60	723368
2022-09-06	32.55	33.73	30.75	31.35	1411774
2022-09-07	32.55	44.70	24.15	30.90	7930421
2022-09-08	31.20	31.65	24.60	25.05	3255633
2022-09-09	25.05	28.65	24.90	26.55	1646345
2022-09-12	27.90	28.20	25.95	27.30	928929
2022-09-13	26.70	27.30	25.95	26.55	681615
2022-09-14	26.70	28.05	25.95	27.75	809513
2022-09-15	27.90	28.65	26.85	27.60	683752
2022-09-16	27.45	28.50	26.55	27.45	713683
2022-09-19	27.30	27.90	26.40	26.70	416105
2022-09-20	26.70	26.85	24.90	25.20	470799
2022-09-21	25.20	26.70	24.77	25.50	432610
2022-09-22	25.20	25.65	24.30	25.05	405855
2022-09-23	24.75	25.20	23.40	24.00	470042
2022-09-26	23.70	24.68	23.40	23.85	308949
2022-09-27	24.00	24.30	23.40	23.55	257825
2022-09-28	23.70	25.80	23.55	25.20	438580
2022-09-29	24.75	25.05	23.55	24.00	335554
2022-09-30	23.85	25.20	23.70	23.85	348820
2022-10-03	24.60	25.80	23.85	25.35	407610
2022-10-04	25.65	26.85	25.65	26.40	414790
2022-10-05	26.55	27.00	25.80	26.70	310056
2022-10-06	26.55	27.45	26.40	26.70	214871
2022-10-07	26.40	26.93	25.80	26.40	341210
2022-10-10	26.70	27.30	25.65	27.15	375242
2022-10-11	27.00	27.15	25.35	25.65	360298
2022-10-12	25.95	26.25	25.05	26.25	187444
2022-10-13	25.20	27.00	25.05	27.00	355359
2022-10-14	27.00	27.30	25.05	25.20	325221
2022-10-17	25.65	27.00	25.50	27.00	291117
2022-10-18	27.00	27.90	26.70	27.30	304433
2022-10-19	27.00	27.08	26.10	26.70	203645
2022-10-20	26.70	27.30	26.10	26.70	283026
2022-10-21	27.00	27.00	25.80	26.85	229521
2022-10-24	26.85	26.85	26.10	26.55	208612
2022-10-25	26.40	27.45	26.40	27.15	271721
2022-10-26	27.15	29.85	27.15	28.65	772675
2022-10-27	29.10	29.52	28.20	28.95	293291
2022-10-28	28.50	30.60	28.35	30.45	462091
2022-10-31	32.25	33.00	30.45	32.55	907908
2022-11-01	33.00	34.65	32.10	34.20	746579
2022-11-02	33.90	34.95	32.10	32.55	698785
2022-11-03	32.40	34.88	32.18	33.00	755144
2022-11-04	30.75	31.35	27.91	30.45	736558
2022-11-07	30.75	31.43	29.40	30.00	615591
2022-11-08	30.00	30.00	28.65	29.10	512686
2022-11-09	28.65	28.95	26.63	27.75	622877
2022-11-10	28.80	29.70	28.05	29.40	529634
2022-11-11	29.40	30.00	28.65	28.65	389425
2022-11-14	28.95	29.78	28.50	28.50	370787
2022-11-15	29.40	29.85	28.50	28.50	443220
2022-11-16	28.50	30.90	27.90	30.30	1131275
2022-11-17	30.00	30.15	27.90	28.05	491833
2022-11-18	29.10	29.10	27.15	27.15	456080
2022-11-21	28.05	28.73	27.30	28.20	551196
2022-11-22	28.50	28.50	27.45	27.90	267714
2022-11-23	28.05	28.65	27.75	28.50	248150
2022-11-25	28.50	29.10	28.35	28.95	85935
2022-11-28	28.80	28.95	27.90	28.20	252233
2022-11-29	28.50	28.58	27.90	28.35	245427
2022-11-30	28.35	29.10	27.90	28.50	447790
2022-12-01	28.50	28.65	27.75	27.90	246379
2022-12-02	27.75	28.43	27.45	28.05	195536
2022-12-05	27.45	27.90	27.26	27.30	249489
2022-12-06	27.30	27.38	26.40	26.55	252049
2022-12-07	26.70	26.70	25.50	25.65	325308
2022-12-08	25.65	25.80	24.15	24.15	405562
2022-12-09	24.00	24.45	22.50	22.95	432754
2022-12-12	23.25	24.00	22.65	22.80	289826
2022-12-13	23.40	24.30	22.65	23.10	265709
2022-12-14	23.40	23.85	22.20	22.95	362677
2022-12-15	22.50	22.95	21.30	21.45	258920
2022-12-16	21.00	23.10	20.40	20.70	668315
2022-12-19	20.85	21.15	19.50	19.50	341500
2022-12-20	19.50	20.40	19.20	19.95	192792
2022-12-21	20.40	20.55	19.80	20.10	153487
2022-12-22	19.95	20.40	18.90	19.05	206240
2022-12-23	19.05	19.80	18.30	19.35	156099
2022-12-27	18.75	19.35	18.63	18.75	189067
2022-12-28	18.90	19.65	18.75	18.75	206984
2022-12-29	18.90	19.80	18.75	19.35	266046
2022-12-30	18.90	20.18	18.90	19.95	259432
2023-01-03	20.25	20.55	18.75	19.50	278770
2023-01-04	19.80	20.10	19.35	19.50	183968
2023-01-05	19.50	19.95	19.20	19.65	168140
2023-01-06	19.65	21.00	19.50	20.85	290829
2023-01-09	20.85	21.15	18.75	18.90	382460
2023-01-10	19.05	20.40	18.90	20.40	217524
2023-01-11	20.40	20.40	19.50	19.65	194944
2023-01-12	19.65	21.90	19.35	21.75	411927
2023-01-13	21.00	22.20	21.00	22.20	303132
2023-01-17	21.45	22.65	20.25	20.25	383045
2023-01-18	20.85	21.15	19.80	19.95	300158
2023-01-19	19.95	20.25	19.50	19.80	193336
2023-01-20	20.25	20.25	19.50	19.50	267994
2023-01-23	19.50	19.95	19.50	19.65	214875
2023-01-24	19.95	20.18	19.65	19.80	148280
2023-01-25	19.65	20.10	19.20	19.80	184849
2023-01-26	19.80	20.70	19.35	20.70	341530
2023-01-27	20.70	20.70	19.80	20.10	179257
2023-01-30	20.10	20.70	19.65	19.80	215937
2023-01-31	19.95	21.15	19.80	21.15	287917
2023-02-01	21.30	21.53	20.25	21.15	303440
2023-02-02	21.15	21.75	20.86	21.30	259507
2023-02-03	21.00	21.45	20.25	20.40	216183
2023-02-06	20.40	20.55	19.80	19.95	180006
2023-02-07	19.50	19.80	18.75	19.50	276933
2023-02-08	19.35	19.65	18.75	18.75	191039
2023-02-09	19.05	19.20	18.00	18.00	237882
2023-02-10	17.85	18.90	17.70	18.45	163252
2023-02-13	18.75	18.75	18.00	18.00	165595
2023-02-14	18.15	19.05	17.85	18.45	264333
2023-02-15	18.30	19.05	18.00	19.05	187575
2023-02-16	18.90	18.90	18.00	18.00	165458
2023-02-17	18.60	18.90	18.00	18.60	273012
2023-02-21	18.30	18.60	17.40	17.40	223534
2023-02-22	17.70	17.85	17.25	17.55	233382
2023-02-23	17.55	18.00	17.25	17.85	174302
2023-02-24	17.25	17.70	16.95	17.25	203031
2023-02-27	17.55	17.70	17.25	17.40	139040
2023-02-28	18.90	19.95	18.60	19.20	623767
2023-03-01	19.80	19.80	17.10	17.70	437552
2023-03-02	17.55	17.93	17.25	17.85	174237
2023-03-03	17.85	18.90	17.70	18.75	217329
2023-03-06	18.75	18.75	17.40	17.40	309361
2023-03-07	17.85	18.15	17.55	17.85	241228
2023-03-08	18.00	18.00	17.40	17.85	237102
2023-03-09	17.55	18.00	17.25	17.25	220099
2023-03-10	17.25	17.40	16.80	17.40	302581
2023-03-13	16.95	17.25	16.65	16.95	250125
2023-03-14	17.40	17.70	17.10	17.25	189944
2023-03-15	16.95	17.18	15.15	15.75	422142
2023-03-16	15.90	16.05	15.45	15.60	250538
2023-03-17	15.75	17.40	15.45	17.10	632678
2023-03-20	17.10	17.10	15.30	15.75	272547
2023-03-21	15.90	16.20	15.75	16.20	119801
2023-03-22	16.20	16.20	15.00	15.00	247916
2023-03-23	15.15	15.60	15.00	15.30	189590
2023-03-24	15.15	15.60	14.70	15.15	281772
2023-03-27	15.45	15.60	14.70	14.80	273808
2023-03-28	14.88	15.15	14.55	15.15	253604
2023-03-29	16.35	16.95	15.90	16.80	405056
2023-03-30	17.10	17.48	16.35	17.25	320833
2023-03-31	17.40	17.70	16.80	17.40	258961
2023-04-03	17.25	17.40	16.80	17.10	232721
2023-04-04	16.65	17.25	16.20	17.10	275328
2023-04-05	16.80	17.10	16.20	16.80	204206
2023-04-06	16.50	16.95	15.90	16.05	211021
2023-04-10	16.05	16.50	15.45	15.75	563885
2023-04-11	15.75	16.20	15.45	16.20	309208
2023-04-12	16.20	16.50	16.05	16.20	237283
2023-04-13	16.05	16.35	15.75	15.90	243252
2023-04-14	15.60	15.83	15.00	15.45	358463
2023-04-17	15.30	15.60	15.15	15.45	151897
2023-04-18	15.15	15.45	14.78	14.90	261711
2023-04-19	14.85	15.00	14.72	14.72	237249
2023-04-20	14.71	15.30	14.71	15.15	165915
2023-04-21	15.00	15.30	14.88	15.30	182321
2023-04-24	15.15	15.45	14.70	14.98	238727
2023-04-25	14.85	15.00	13.95	13.96	365572
2023-04-26	14.01	14.55	13.50	13.75	186413
2023-04-27	13.65	14.10	13.50	13.93	256362
2023-04-28	13.50	13.73	13.20	13.59	385414
2023-05-01	13.51	13.80	13.35	13.50	172111
2023-05-02	13.43	13.65	12.81	13.10	502639
2023-05-03	13.26	14.62	13.21	13.99	267906
2023-05-04	13.95	14.16	13.35	14.06	341862
2023-05-05	14.84	15.30	14.18	14.98	526430
2023-05-08	15.00	15.00	13.95	13.95	480199
2023-05-09	13.89	15.26	13.89	15.15	518062
2023-05-10	15.30	15.75	14.79	15.30	344831
2023-05-11	15.00	15.30	14.68	15.30	262061
2023-05-12	15.90	16.35	14.70	14.85	339046
2023-05-15	14.80	15.75	14.71	15.60	190954
2023-05-16	15.30	16.35	15.15	16.35	387835
2023-05-17	16.20	16.50	15.75	16.50	255144
2023-05-18	16.50	16.64	15.90	16.50	203949
2023-05-19	16.80	16.80	16.05	16.20	198802
2023-05-22	16.20	17.85	16.05	17.70	400593
2023-05-23	17.55	18.00	17.40	17.70	219549
2023-05-24	17.25	17.70	16.35	16.50	196508
2023-05-25	16.35	17.10	16.35	17.10	145953
2023-05-26	16.80	17.40	16.65	16.80	136160
2023-05-30	16.80	17.70	16.65	17.70	317933
2023-05-31	17.55	17.70	16.80	17.10	314093
2023-06-01	17.10	17.25	16.50	16.65	174574
2023-06-02	16.95	17.93	16.80	17.70	238263
2023-06-05	17.40	17.63	17.25	17.25	130253
2023-06-06	17.25	18.75	17.25	18.60	326139
2023-06-07	18.30	19.20	18.23	18.90	317448
2023-06-08	18.90	19.05	18.00	18.75	248253
2023-06-09	18.30	19.13	18.15	18.30	183498
2023-06-12	18.30	19.05	18.00	18.45	243910
2023-06-13	18.30	19.13	18.00	18.30	240232
2023-06-14	18.60	18.60	17.40	17.70	233731
2023-06-15	17.70	17.70	17.10	17.55	222268
2023-06-16	17.55	17.55	16.50	16.50	554445
2023-06-20	16.35	16.50	15.90	16.05	304068
2023-06-21	15.75	16.05	15.45	15.75	262804
2023-06-22	15.60	15.90	15.30	15.60	158699
2023-06-23	15.30	15.75	14.42	14.57	697701
2023-06-26	14.85	15.75	14.55	15.30	230511
2023-06-27	15.60	16.20	15.45	16.05	236744
2023-06-28	16.20	16.20	15.75	16.05	127497
2023-06-29	15.75	16.20	15.30	15.60	239242
2023-06-30	15.75	16.20	15.46	16.20	181700
2023-07-03	16.50	16.50	15.68	16.20	120061
2023-07-05	15.90	16.01	15.45	15.90	157933
2023-07-06	15.90	16.05	15.45	15.90	176969
2023-07-07	15.75	15.90	15.23	15.75	168255
2023-07-10	15.75	16.05	15.60	15.75	161057
2023-07-11	15.75	16.20	15.67	16.20	148371
2023-07-12	16.05	16.20	15.68	15.90	143073
2023-07-13	15.75	16.05	15.75	15.90	128720
2023-07-14	15.75	16.05	15.60	15.60	157845
2023-07-17	15.60	16.18	15.45	15.90	209184
2023-07-18	15.75	16.20	15.75	16.05	125546
2023-07-19	15.90	16.20	15.60	16.05	150073
2023-07-20	16.05	16.20	15.60	15.75	166461
2023-07-21	16.05	16.35	15.90	16.35	168580
2023-07-24	16.65	16.95	16.20	16.35	132151
2023-07-25	16.20	16.50	15.75	16.05	298530
2023-07-26	16.20	16.35	15.68	15.90	146120
2023-07-27	15.90	16.20	15.75	15.75	123631
2023-07-28	16.05	16.35	15.90	16.20	149047
2023-07-31	15.90	16.35	15.90	16.20	134779
2023-08-01	15.90	16.95	15.90	16.95	231816
2023-08-02	16.50	17.25	16.20	16.80	274289
2023-08-03	16.95	18.30	16.95	17.55	379248
2023-08-04	18.15	19.34	17.55	17.70	463064
2023-08-07	17.70	18.00	17.10	17.25	220684
2023-08-08	17.25	18.75	16.95	18.75	350307
2023-08-09	18.75	18.90	18.15	18.15	179084
2023-08-10	18.30	18.75	18.00	18.30	158914
2023-08-11	18.45	18.60	18.15	18.30	125785
2023-08-14	18.15	18.15	17.10	17.10	128870
2023-08-15	16.95	17.10	16.05	16.65	273476
2023-08-16	16.95	17.10	16.20	16.35	135095
2023-08-17	16.65	16.80	16.35	16.50	162787
2023-08-18	16.35	16.65	16.05	16.20	143470
2023-08-21	16.05	16.43	15.90	16.05	121238
2023-08-22	15.90	16.35	15.60	15.90	128458
2023-08-23	16.05	16.20	15.83	15.90	134665
2023-08-24	16.05	16.05	15.75	15.90	138078
2023-08-25	15.90	16.35	15.75	15.75	150982
2023-08-28	16.05	16.20	15.90	15.90	97594
2023-08-29	19.65	21.90	18.45	19.65	2758020
2023-08-30	21.45	22.80	20.40	21.00	1726359
2023-08-31	21.45	22.65	20.40	21.60	998486
2023-09-01	22.50	22.65	21.45	22.20	923746
2023-09-05	22.50	24.00	22.20	22.80	946032
2023-09-06	23.40	23.63	22.50	22.65	655535
2023-09-07	22.50	22.65	20.85	22.20	671156
2023-09-08	22.20	22.50	21.75	21.75	281388
2023-09-11	21.75	22.80	21.45	22.20	364542
2023-09-12	22.50	24.68	21.45	21.60	1015692
2023-09-13	21.00	22.05	20.85	21.30	354404
2023-09-14	21.30	22.20	20.70	21.00	340147
2023-09-15	21.00	21.45	20.25	20.55	453550
2023-09-18	20.25	21.15	20.25	20.70	180261
2023-09-19	20.55	20.70	19.73	19.80	244935
2023-09-20	19.80	19.88	19.05	19.50	249271
2023-09-21	19.35	19.35	18.15	18.60	291932
2023-09-22	18.90	18.98	18.30	18.90	215481
2023-09-25	18.60	19.35	18.53	19.35	183836
2023-09-26	19.05	19.35	18.60	18.60	195335
2023-09-27	18.60	19.20	18.18	18.30	280293
2023-09-28	18.15	18.60	18.08	18.45	167433
2023-09-29	18.75	19.80	18.45	19.65	387467
2023-10-02	19.50	19.80	18.23	18.30	461580
2023-10-03	18.60	19.35	18.15	18.90	354450
2023-10-04	19.20	20.18	19.20	19.80	559800
2023-10-05	19.80	20.40	19.80	20.25	334294
2023-10-06	20.10	20.78	19.65	20.55	358776
2023-10-09	19.65	21.45	19.65	21.00	288914
2023-10-10	21.15	21.23	20.70	20.70	235956
2023-10-11	20.85	21.00	20.55	20.70	111496
2023-10-12	20.55	20.85	20.10	20.55	241634
2023-10-13	20.55	20.55	19.20	19.20	216675
2023-10-16	19.50	20.25	19.35	19.95	170730
2023-10-17	19.65	20.03	19.20	19.35	281789
2023-10-18	19.50	19.51	18.30	18.75	334870
2023-10-19	19.05	19.50	18.45	18.75	249528
2023-10-20	18.75	19.35	18.32	19.20	337791
2023-10-23	18.90	19.50	18.90	19.05	196126
2023-10-24	19.05	19.95	19.05	19.20	218276
2023-10-25	19.05	19.50	18.90	19.20	219774
2023-10-26	19.20	20.10	19.20	20.10	228925
2023-10-27	19.95	20.10	19.50	19.50	242738
2023-10-30	19.65	20.55	19.65	20.55	201489
2023-10-31	20.55	21.45	20.55	21.15	306074
2023-11-01	21.15	21.30	20.40	21.00	277277
2023-11-02	21.45	21.45	19.05	20.70	609930
2023-11-03	20.55	21.60	20.55	21.30	297256
2023-11-06	21.30	21.30	20.25	20.25	197260
2023-11-07	20.25	20.55	20.10	20.40	155608
2023-11-08	20.25	20.55	19.80	20.40	181989
2023-11-09	20.25	20.25	19.65	19.80	253413
2023-11-10	20.10	20.70	19.73	20.55	227400
2023-11-13	20.40	20.55	19.20	19.35	216739
2023-11-14	19.95	20.93	19.95	20.85	298344
2023-11-15	21.15	22.05	20.63	20.85	414335
2023-11-16	20.55	21.30	20.40	21.15	187347
2023-11-17	21.45	21.90	21.15	21.60	272140
2023-11-20	21.45	21.75	21.30	21.45	135532
2023-11-21	21.60	21.90	21.15	21.90	170819
2023-11-22	22.20	22.65	21.75	22.20	191950
2023-11-24	21.75	23.10	21.75	22.95	353926
2023-11-27	22.95	24.00	22.65	23.70	308710
2023-11-28	23.40	23.70	23.10	23.40	259135
2023-11-29	23.55	24.00	23.40	23.85	337786
2023-11-30	23.85	23.85	23.25	23.85	272767
2023-12-01	23.25	23.40	20.85	23.25	289591
2023-12-04	23.10	23.10	22.35	22.65	262855
2023-12-05	22.50	22.65	22.35	22.65	173386
2023-12-06	22.35	22.80	21.60	21.90	294948
2023-12-07	21.90	22.05	21.30	22.05	217314
2023-12-08	21.90	22.20	21.75	22.05	243655
2023-12-11	22.05	23.25	21.30	21.30	603975
2023-12-12	21.45	21.90	21.15	21.75	243353
2023-12-13	21.60	23.10	21.45	23.10	401718
2023-12-14	23.25	23.85	22.80	23.85	423464
2023-12-15	24.00	25.20	23.70	25.05	856912
2023-12-18	24.60	25.50	24.45	24.90	351020
2023-12-19	24.75	25.50	24.45	25.35	334758
2023-12-20	25.35	26.85	25.05	25.65	516793
2023-12-21	26.85	28.35	26.85	28.20	687868
2023-12-22	28.50	29.10	27.90	28.95	340681
2023-12-26	28.50	29.70	28.50	29.40	646586
2023-12-27	29.40	29.55	28.35	29.25	310873
2023-12-28	29.25	29.25	27.96	28.35	348368
2023-12-29	28.35	29.25	28.20	29.10	452867
2024-01-02	29.25	29.25	27.45	28.05	370244
2024-01-03	28.05	28.65	27.60	27.90	317406
2024-01-04	27.75	28.80	27.30	28.65	312612
2024-01-05	28.50	30.72	28.35	30.45	717626
2024-01-08	30.90	31.80	30.60	31.35	632381
2024-01-09	31.50	31.95	29.25	29.70	546698
2024-01-10	29.70	30.00	28.95	29.70	263215
2024-01-11	29.55	29.85	27.90	28.20	348277
2024-01-12	28.05	29.03	28.05	28.35	245756
2024-01-16	28.20	28.35	27.30	27.60	293887
2024-01-17	27.00	27.60	26.70	27.15	208651
2024-01-18	27.00	27.60	25.95	26.55	312617
2024-01-19	26.85	26.85	24.75	25.20	362782
2024-01-22	25.20	26.40	24.90	25.95	357886
2024-01-23	25.65	25.95	24.90	25.20	278617
2024-01-24	25.50	25.73	23.93	24.45	336007
2024-01-25	24.75	24.90	24.15	24.60	181171
2024-01-26	24.60	25.05	24.15	24.15	114751
2024-01-29	24.15	25.20	24.08	25.05	187903
2024-01-30	25.50	25.65	24.15	24.60	151447
2024-01-31	24.15	24.75	23.85	23.85	233309
2024-02-01	24.00	25.49	24.00	25.20	327864
2024-02-02	24.90	25.35	23.85	24.00	244144
2024-02-05	23.85	24.39	23.55	23.70	210687
2024-02-06	23.70	24.60	23.70	24.60	187887
2024-02-07	24.60	24.75	23.55	23.55	220667
2024-02-08	23.55	25.05	23.25	24.75	221447
2024-02-09	24.75	25.80	24.75	25.65	259400
2024-02-12	25.50	26.25	25.50	25.65	179425
2024-02-13	24.75	25.05	23.85	24.00	270810
2024-02-14	24.45	25.80	24.21	25.65	375890
2024-02-15	25.50	25.80	24.75	25.35	241798
2024-02-16	25.50	25.58	24.75	25.35	176735
2024-02-20	25.05	26.63	25.05	25.80	299831
2024-02-21	25.80	25.88	24.30	24.30	195532
2024-02-22	24.30	25.05	24.15	24.15	189866
2024-02-23	24.45	25.05	23.85	24.75	230369
2024-02-26	24.60	25.50	24.60	24.90	175267
2024-02-27	25.35	26.40	25.28	26.10	334626
2024-02-28	24.00	24.30	21.60	21.75	995746
2024-02-29	22.50	23.40	22.20	23.40	403421
2024-03-01	23.25	23.40	21.75	22.20	376716
2024-03-04	21.75	21.90	20.57	20.85	363689
2024-03-05	20.55	21.30	19.95	19.95	236301
2024-03-06	20.25	20.25	18.75	19.05	400651
2024-03-07	19.35	20.25	19.05	19.50	332696
2024-03-08	19.80	20.85	19.50	19.80	353593
2024-03-11	19.80	21.68	19.80	21.45	418853
2024-03-12	21.30	22.13	21.00	21.90	367779
2024-03-13	22.35	22.35	21.45	21.45	287885
2024-03-14	22.35	22.35	20.91	21.15	290155
2024-03-15	20.85	22.20	20.85	22.05	442727
2024-03-18	22.05	22.20	20.70	20.85	277040
2024-03-19	20.70	21.15	20.25	20.25	194415
2024-03-20	20.25	22.20	19.80	21.90	598144
2024-03-21	21.60	21.75	20.85	21.00	247063
2024-03-22	21.00	21.15	20.70	20.85	150174
2024-03-25	20.85	21.74	20.70	20.70	221244
2024-03-26	21.45	21.45	20.25	20.25	199321
2024-03-27	20.55	20.85	20.40	20.55	151508
2024-03-28	20.55	22.20	20.40	22.05	328927
2024-04-01	21.75	21.75	20.25	20.25	291639
2024-04-02	20.25	20.49	19.80	20.40	150363
2024-04-03	20.25	20.55	19.80	20.10	212096
2024-04-04	20.10	20.70	19.65	19.95	188795
2024-04-05	19.95	20.55	19.65	20.10	249671
2024-04-08	20.10	20.25	19.80	19.80	130987
2024-04-09	19.95	20.55	19.80	20.25	164770
2024-04-10	20.10	20.25	19.35	19.65	330657
2024-04-11	19.65	20.25	19.50	19.80	117479
2024-04-12	19.80	20.10	19.50	19.95	237816
2024-04-15	19.80	20.03	19.50	19.50	287123
2024-04-16	19.50	19.88	19.35	19.35	197178
2024-04-17	19.35	19.65	19.20	19.35	151093
2024-04-18	19.35	19.65	18.60	18.75	170207
2024-04-19	18.75	19.35	18.30	19.05	231041
2024-04-22	18.90	19.35	18.60	18.90	137957
2024-04-23	18.75	19.65	18.75	19.50	141908
2024-04-24	19.20	19.65	19.05	19.20	133505
2024-04-25	19.20	19.65	19.05	19.50	177711
2024-04-26	19.35	19.58	19.20	19.35	102432
2024-04-29	19.50	20.10	19.35	19.50	154764
2024-04-30	19.20	19.65	19.05	19.35	128585
2024-05-01	19.50	19.95	19.20	19.35	170065
2024-05-02	19.50	19.65	19.20	19.35	168248
2024-05-03	19.80	19.80	19.20	19.50	126841
2024-05-06	19.35	19.65	18.90	19.20	156452
2024-05-07	19.50	19.65	19.35	19.35	109979
2024-05-08	19.05	19.35	18.90	19.20	184047
2024-05-09	19.20	19.20	16.80	18.15	484198
2024-05-10	18.00	18.45	18.00	18.45	111002
2024-05-13	18.30	18.60	17.40	17.55	250433
2024-05-14	17.55	18.15	17.55	18.00	226209
2024-05-15	18.30	18.75	17.85	18.60	179491
2024-05-16	18.75	18.98	18.15	18.45	158702
2024-05-17	18.60	18.60	18.00	18.00	134305
2024-05-20	18.00	18.15	17.85	18.00	171079
2024-05-21	17.70	17.70	16.95	17.55	237092
2024-05-22	17.55	17.55	16.95	17.10	158674
2024-05-23	16.95	17.10	15.98	16.20	480680
2024-05-24	16.50	17.70	16.20	16.95	304293
2024-05-28	17.55	17.55	16.28	16.35	203751
2024-05-29	16.20	17.10	16.20	16.50	186640
2024-05-30	16.80	17.40	16.65	16.95	153845
2024-05-31	17.10	17.25	16.20	16.35	242334
2024-06-03	16.65	16.95	16.35	16.65	162388
2024-06-04	16.50	16.95	16.50	16.65	88253
2024-06-05	16.65	16.80	16.35	16.65	118615
2024-06-06	16.50	16.58	16.20	16.20	101386
2024-06-07	16.20	16.65	15.75	16.35	270206
2024-06-10	16.20	17.85	15.75	15.90	534180
2024-06-11	15.90	16.95	15.90	16.80	283083
2024-06-12	17.10	17.40	16.65	16.95	243017
2024-06-13	16.80	16.95	16.35	16.50	121531
2024-06-14	16.20	16.50	16.20	16.20	134586
2024-06-17	16.20	16.28	15.45	15.45	250498
2024-06-18	15.30	15.75	15.15	15.60	281009
2024-06-20	15.45	16.50	15.45	16.20	202198
2024-06-21	16.20	16.50	15.45	15.60	337538
2024-06-24	15.75	16.20	15.75	15.90	138305
2024-06-25	15.75	16.20	15.75	15.75	152992
2024-06-26	15.75	16.20	15.75	15.90	154308
2024-06-27	16.05	16.65	15.98	16.65	147143
2024-06-28	16.95	16.95	16.35	16.80	561546
2024-07-01	16.65	17.10	16.05	16.05	221483
2024-07-02	16.20	16.65	16.05	16.35	138467
2024-07-03	16.50	16.80	16.28	16.50	136028
2024-07-05	17.70	18.45	17.10	18.30	588021
2024-07-08	19.20	19.80	18.30	19.65	675003
2024-07-09	19.80	19.80	18.75	19.35	252307
2024-07-10	19.20	19.50	18.75	19.05	224966
2024-07-11	19.50	20.10	19.05	19.95	395171
2024-07-12	19.50	19.65	18.75	19.35	394091
2024-07-15	19.05	20.10	18.75	19.95	280112
2024-07-16	20.10	20.18	19.20	19.50	369099
2024-07-17	19.20	19.65	18.60	18.90	324888
2024-07-18	18.90	18.90	17.85	18.00	293454
2024-07-19	18.00	18.15	17.70	17.70	173372
2024-07-22	18.00	18.30	17.48	18.30	292866
2024-07-23	18.15	19.05	18.15	18.90	213012
2024-07-24	18.75	18.90	17.78	17.85	232131
2024-07-25	17.85	18.75	17.85	18.45	239318
2024-07-26	18.60	18.90	18.00	18.75	160507
2024-07-29	18.30	18.60	17.78	17.85	190242
2024-07-30	17.70	18.23	17.25	18.00	205445
2024-07-31	18.00	18.90	17.78	18.15	310109
2024-08-01	18.60	18.60	16.95	17.10	338031
2024-08-02	16.65	17.10	16.43	16.50	211455
2024-08-05	15.75	16.65	15.45	16.20	285528
2024-08-06	16.50	16.80	16.20	16.35	181390
2024-08-07	16.80	17.40	16.35	16.35	220681
2024-08-08	16.95	18.15	16.65	18.00	312813
2024-08-09	18.00	18.15	17.25	17.55	269123
2024-08-12	17.70	18.00	17.40	17.85	212029
2024-08-13	18.00	18.15	17.85	18.15	185848
2024-08-14	18.00	18.30	17.85	18.15	149547
2024-08-15	18.30	19.20	18.00	18.75	343797
2024-08-16	18.75	19.05	18.23	18.75	242771
2024-08-19	19.20	20.25	18.60	19.95	566165
2024-08-20	19.95	20.39	19.05	19.05	337643
2024-08-21	19.50	22.20	19.20	21.75	847567
2024-08-22	22.50	22.65	21.00	21.15	604099
2024-08-23	21.60	22.20	21.15	22.20	443871
2024-08-26	22.35	22.50	21.15	21.45	269401
2024-08-27	21.45	21.60	20.10	20.40	282710
2024-08-28	20.85	21.08	18.15	18.60	615050
2024-08-29	18.60	19.80	18.23	19.65	334056
2024-08-30	19.35	19.73	18.60	18.75	341976
2024-09-03	18.75	19.65	18.60	19.20	277029
2024-09-04	19.05	19.95	18.75	19.20	244106
2024-09-05	19.20	19.43	18.75	19.05	366695
2024-09-06	19.20	19.65	18.75	18.75	277492
2024-09-09	18.75	19.50	18.68	18.90	309891
2024-09-10	18.90	19.20	17.85	19.05	376806
2024-09-11	18.75	18.83	18.00	18.15	213071
2024-09-12	18.15	18.30	17.55	17.70	252949
2024-09-13	17.70	18.15	17.40	17.55	360251
2024-09-16	17.40	18.15	17.40	18.00	458921
2024-09-17	17.85	18.75	17.40	17.55	488553
2024-09-18	17.70	18.45	17.45	17.85	326943
2024-09-19	18.30	18.45	17.88	18.30	227269
2024-09-20	18.60	18.75	17.85	18.45	1001352
2024-09-23	18.60	18.68	17.70	17.85	148738
2024-09-24	18.15	18.15	17.55	17.70	165367
2024-09-25	18.45	18.60	17.85	18.45	292439
2024-09-26	18.60	18.60	18.00	18.00	218496
2024-09-27	18.15	18.60	17.85	18.45	179128
2024-09-30	18.30	19.05	18.30	18.60	275165
2024-10-01	18.90	18.90	17.70	17.70	206885
2024-10-02	17.55	18.00	17.48	17.55	160639
2024-10-03	17.70	17.85	17.40	17.55	92487
2024-10-04	17.70	18.15	17.70	18.00	188326
2024-10-07	17.85	18.15	17.40	17.55	150644
2024-10-08	17.70	18.15	17.55	17.85	157763
2024-10-09	17.85	18.45	17.85	18.15	221325
2024-10-10	17.85	18.15	17.55	18.00	164906
2024-10-11	17.85	18.00	17.70	18.00	125111
2024-10-14	17.85	18.11	17.40	17.85	198014
2024-10-15	17.85	18.00	17.55	17.85	144965
2024-10-16	17.55	18.15	17.40	18.15	176079
2024-10-17	18.15	18.30	17.93	18.15	85864
2024-10-18	18.15	18.45	17.70	18.00	221240
2024-10-21	18.00	18.00	16.50	16.80	366188
2024-10-22	16.95	16.95	16.20	16.35	394141
2024-10-23	16.35	16.50	15.75	15.90	361297
2024-10-24	15.75	16.05	15.00	15.45	563693
2024-10-25	15.15	16.20	15.15	15.45	305242
2024-10-28	16.35	16.80	16.05	16.50	190709
2024-10-29	16.20	16.95	16.20	16.95	134482
2024-10-30	16.95	17.10	16.05	16.05	171992
2024-10-31	16.05	16.35	15.45	15.75	220001
2024-11-01	21.45	22.95	18.00	20.70	13574621
2024-11-04	22.50	27.68	21.90	27.30	7988486
2024-11-05	27.30	28.35	24.90	26.25	3439500
2024-11-06	25.95	28.50	24.90	27.90	2725692
2024-11-07	28.50	30.00	27.00	27.75	3598488
2024-11-08	28.50	30.00	27.45	29.70	3364973
2024-11-11	29.70	31.95	28.95	30.15	2734102
2024-11-12	29.25	31.65	27.90	28.50	1873483
2024-11-13	28.35	28.80	25.88	26.25	1755761
2024-11-14	26.10	28.80	25.80	28.35	1606089
2024-11-15	28.80	28.80	27.00	27.00	782700
2024-11-18	27.30	27.83	24.60	25.65	1475815
2024-11-19	24.45	26.48	24.30	26.10	794097
2024-11-20	26.40	26.70	25.50	25.65	491311
2024-11-21	24.60	26.78	24.60	26.55	746559
2024-11-22	26.25	27.60	26.10	26.85	629138
2024-11-25	27.30	28.65	27.15	28.05	920960
2024-11-26	28.35	28.35	26.55	27.30	538271
2024-11-27	27.00	29.55	26.93	28.50	868355
2024-11-29	29.25	30.30	28.95	29.25	526987
2024-12-02	29.25	29.40	27.75	28.95	647770
2024-12-03	28.50	33.30	28.35	31.50	1720155
2024-12-04	32.25	34.35	31.05	31.35	2033757
2024-12-05	31.20	31.65	30.00	30.90	892105
2024-12-06	31.95	33.60	31.80	33.15	1488697
2024-12-09	33.60	34.95	31.35	31.65	1430755
2024-12-10	31.65	41.10	30.75	34.35	5199794
2024-12-11	35.85	36.60	32.70	33.30	2479608
2024-12-12	33.30	34.65	29.70	30.00	1825442
2024-12-13	30.15	30.38	27.75	29.25	1441409
2024-12-16	29.70	29.85	28.50	29.25	1002515
2024-12-17	28.95	29.41	27.90	28.50	790494
2024-12-18	28.95	31.13	27.45	27.75	1534813
2024-12-19	28.50	29.55	27.30	28.20	774844
2024-12-20	27.90	30.15	27.45	29.25	1053146
2024-12-23	29.70	30.00	28.50	28.95	656427
2024-12-24	29.55	30.00	28.50	29.55	375434
2024-12-26	29.70	32.25	29.55	31.95	1249436
2024-12-27	31.65	33.38	30.45	32.25	1343606
2024-12-30	31.80	33.30	30.15	32.55	1346545
2024-12-31	33.30	33.60	30.90	31.05	902848
2025-01-02	31.35	33.30	31.20	31.80	946984
2025-01-03	31.95	34.50	31.80	33.00	1279025
2025-01-06	33.90	35.10	32.10	32.85	1456568
2025-01-07	33.00	33.75	31.50	32.10	1126955
2025-01-08	30.75	31.50	29.25	29.70	1281942
2025-01-10	29.10	29.40	28.05	28.35	735607
2025-01-13	28.05	28.80	26.85	27.00	732897
2025-01-14	27.90	28.35	27.15	27.30	447763
2025-01-15	28.50	28.95	27.60	27.90	547838
2025-01-16	27.90	28.19	27.30	27.90	404836
2025-01-17	28.50	29.03	27.90	28.35	448332
2025-01-21	28.50	29.70	27.30	29.55	840451
2025-01-22	29.70	29.70	28.20	29.10	616290
2025-01-23	28.65	29.09	27.75	28.50	562808
2025-01-24	28.65	30.60	28.65	29.70	640118
2025-01-27	29.25	29.40	27.00	27.30	798729
2025-01-28	28.05	28.80	27.45	28.65	478779
2025-01-29	21.75	24.30	19.35	23.55	4296871
2025-01-30	23.40	23.70	21.75	22.20	1056195
2025-01-31	22.20	23.85	21.75	22.95	993888
2025-02-03	21.45	22.88	21.30	22.50	655968
2025-02-04	22.50	23.70	22.50	23.10	625745
2025-02-05	23.10	23.85	22.65	23.70	610989
2025-02-06	23.70	24.83	23.63	24.00	797253
2025-02-07	24.00	24.15	22.20	22.65	1273816
2025-02-10	23.10	25.50	22.80	23.40	2173681
2025-02-11	26.99	26.99	23.30	24.33	1582903
2025-02-12	23.51	23.60	21.04	21.06	1627401
2025-02-13	21.64	22.10	20.85	22.10	914194
2025-02-14	21.95	23.05	21.88	22.66	859795
2025-02-18	22.66	23.49	22.15	22.29	817633
2025-02-19	22.37	23.48	22.13	23.01	1037787
2025-02-20	22.87	23.00	21.41	22.26	1048985
2025-02-21	22.42	22.65	20.48	20.67	864190
2025-02-24	20.75	21.04	19.90	20.58	717966
2025-02-25	20.58	20.61	18.88	19.57	1162990
2025-02-26	20.36	21.90	20.12	21.74	1026172
2025-02-27	21.82	22.30	21.35	21.56	883547
2025-02-28	19.30	21.91	19.09	21.59	1688348
2025-03-03	21.63	22.73	20.54	20.94	1143073
2025-03-04	20.41	21.98	19.77	21.58	927233
2025-03-05	21.54	23.20	21.43	23.09	709849
2025-03-06	22.72	23.04	22.03	22.42	518390
2025-03-07	22.30	23.14	21.54	23.09	641251
2025-03-10	22.49	22.85	21.22	21.73	656505
2025-03-11	21.50	22.42	21.20	22.19	592284
2025-03-12	22.26	22.66	21.54	22.16	635619

Explore More About GSAT

Coins representing dividend payouts and trends

GSAT Dividend History

Discover Globalstar Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

GSAT Stock Split History

Discover Globalstar Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

GSAT Historical Prices

Explore Globalstar Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics